KissMeData/004710/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6000	-220	5	-3.54	506623310	82233	184.34	6250	6400	6000	8080	4360	6220	6160.95	11.90	-18446	6360	6290	6200	6130	6040	6325	6165	1605	1860	5000	4470	10	1	32109878	1927	13.10	0.58	12	0.26	458.00	10388.00	8390	20230619	-28.49	4800	20230103	25.00	8390	-28.49	20230619	4800	25.00	20230103	8390	-28.49	20230619	4800	25.00	20230103	1.81	N	004710	5000	1605 억	3819831	N	N	0	N	N
3	20231031	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6010	-210	5	-3.38	459686270	74418	166.82	6250	6400	6000	8080	4360	6220	6177.08	11.90	-20124	6360	6290	6200	6130	6040	6325	6165	1605	1860	5000	4470	10	1	32109878	1930	13.12	0.58	12	0.23	458.00	10388.00	8390	20230619	-28.37	4800	20230103	25.21	8390	-28.37	20230619	4800	25.21	20230103	8390	-28.37	20230619	4800	25.21	20230103	1.81	N	004710	5000	1605 억	3819831	N	N	0	N	N
4	20231031	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6070	-150	5	-2.41	396448120	63928	143.31	6250	6400	6060	8080	4360	6220	6201.48	11.90	-20941	6360	6290	6200	6130	6040	6325	6165	1605	1860	5000	4470	10	1	32109878	1949	13.25	0.58	12	0.20	458.00	10388.00	8390	20230619	-27.65	4800	20230103	26.46	8390	-27.65	20230619	4800	26.46	20230103	8390	-27.65	20230619	4800	26.46	20230103	1.81	N	004710	5000	1605 억	3819831	N	N	0	N	N
5	20231031	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6100	-120	5	-1.93	363865160	58575	131.31	6250	6400	6090	8080	4360	6220	6211.95	11.90	-20623	6360	6290	6200	6130	6040	6325	6165	1605	1860	5000	4470	10	1	32109878	1959	13.32	0.59	12	0.18	458.00	10388.00	8390	20230619	-27.29	4800	20230103	27.08	8390	-27.29	20230619	4800	27.08	20230103	8390	-27.29	20230619	4800	27.08	20230103	1.81	N	004710	5000	1605 억	3819831	N	N	0	N	N
6	20231031	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6150	-70	5	-1.13	287400120	46072	103.28	6250	6400	6150	8080	4360	6220	6238.06	11.90	-15503	6360	6290	6200	6130	6040	6325	6165	1605	1860	5000	4470	10	1	32109878	1975	13.43	0.59	12	0.14	458.00	10388.00	8390	20230619	-26.70	4800	20230103	28.12	8390	-26.70	20230619	4800	28.12	20230103	8390	-26.70	20230619	4800	28.12	20230103	1.81	N	004710	5000	1605 억	3819831	N	N	0	N	N
7	20231031	110204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6190	-30	5	-0.48	238329130	38127	85.47	6250	6400	6160	8080	4360	6220	6250.93	11.90	-10567	6360	6290	6200	6130	6040	6325	6165	1605	1860	5000	4470	10	1	32109878	1988	13.52	0.60	12	0.12	458.00	10388.00	8390	20230619	-26.22	4800	20230103	28.96	8390	-26.22	20230619	4800	28.96	20230103	8390	-26.22	20230619	4800	28.96	20230103	1.81	N	004710	5000	1605 억	3819831	N	N	0	N	N
8	20231031	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6180	-40	5	-0.64	191346130	30519	68.41	6250	6400	6180	8080	4360	6220	6269.74	11.90	-5577	6360	6290	6200	6130	6040	6325	6165	1605	1860	5000	4470	10	1	32109878	1984	13.49	0.59	12	0.10	458.00	10388.00	8390	20230619	-26.34	4800	20230103	28.75	8390	-26.34	20230619	4800	28.75	20230103	8390	-26.34	20230619	4800	28.75	20230103	1.81	N	004710	5000	1605 억	3819831	N	N	0	N	N
9	20231031	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6250	30	2	0.48	23211100	3712	8.32	6250	6300	6240	8080	4360	6220	6252.99	11.90	445	6360	6290	6200	6130	6040	6325	6165	1605	1860	5000	4470	10	1	32109878	2007	13.65	0.60	12	0.01	458.00	10388.00	8390	20230619	-25.51	4800	20230103	30.21	8390	-25.51	20230619	4800	30.21	20230103	8390	-25.51	20230619	4800	30.21	20230103	1.81	N	004710	5000	1605 억	3819831	N	N	0	N	N
10	20231030	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6220	0	3	0.00	273658830	44199	51.94	6200	6270	6110	8080	4360	6220	6191.51	11.86	10478	6573	6396	6273	6096	5973	6335	6035	1605	1860	5000	4470	10	1	32109878	1997	13.58	0.60	12	0.14	458.00	10388.00	8390	20230619	-25.86	4800	20230103	29.58	8390	-25.86	20230619	4800	29.58	20230103	8390	-25.86	20230619	4800	29.58	20230103	1.70	N	004710	5000	1605 억	3808796	N	N	0	N	N
11	20231030	150158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6210	-10	5	-0.16	262596320	42418	49.85	6200	6270	6110	8080	4360	6220	6190.68	11.86	10514	6573	6396	6273	6096	5973	6335	6035	1605	1860	5000	4470	10	1	32109878	1994	13.56	0.60	12	0.13	458.00	10388.00	8390	20230619	-25.98	4800	20230103	29.37	8390	-25.98	20230619	4800	29.37	20230103	8390	-25.98	20230619	4800	29.37	20230103	1.70	N	004710	5000	1605 억	3808796	N	N	0	N	N
12	20231030	140158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6200	-20	5	-0.32	253971850	41026	48.21	6200	6270	6110	8080	4360	6220	6190.51	11.86	10325	6573	6396	6273	6096	5973	6335	6035	1605	1860	5000	4470	10	1	32109878	1991	13.54	0.60	12	0.13	458.00	10388.00	8390	20230619	-26.10	4800	20230103	29.17	8390	-26.10	20230619	4800	29.17	20230103	8390	-26.10	20230619	4800	29.17	20230103	1.70	N	004710	5000	1605 억	3808796	N	N	0	N	N
13	20231030	130157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6230	10	2	0.16	239151580	38637	45.41	6200	6270	6110	8080	4360	6220	6189.70	11.86	10956	6573	6396	6273	6096	5973	6335	6035	1605	1860	5000	4470	10	1	32109878	2000	13.60	0.60	12	0.12	458.00	10388.00	8390	20230619	-25.74	4800	20230103	29.79	8390	-25.74	20230619	4800	29.79	20230103	8390	-25.74	20230619	4800	29.79	20230103	1.70	N	004710	5000	1605 억	3808796	N	N	0	N	N
14	20231030	120156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6200	-20	5	-0.32	206938210	33445	39.30	6200	6270	6110	8080	4360	6220	6187.42	11.86	10466	6573	6396	6273	6096	5973	6335	6035	1605	1860	5000	4470	10	1	32109878	1991	13.54	0.60	12	0.10	458.00	10388.00	8390	20230619	-26.10	4800	20230103	29.17	8390	-26.10	20230619	4800	29.17	20230103	8390	-26.10	20230619	4800	29.17	20230103	1.70	N	004710	5000	1605 억	3808796	N	N	0	N	N
15	20231030	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6250	30	2	0.48	171370470	27725	32.58	6200	6250	6110	8080	4360	6220	6181.08	11.86	10283	6573	6396	6273	6096	5973	6335	6035	1605	1860	5000	4470	10	1	32109878	2007	13.65	0.60	12	0.09	458.00	10388.00	8390	20230619	-25.51	4800	20230103	30.21	8390	-25.51	20230619	4800	30.21	20230103	8390	-25.51	20230619	4800	30.21	20230103	1.70	N	004710	5000	1605 억	3808796	N	N	0	N	N
16	20231030	100157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6200	-20	5	-0.32	135625500	21963	25.81	6200	6250	6110	8080	4360	6220	6175.18	11.86	9013	6573	6396	6273	6096	5973	6335	6035	1605	1860	5000	4470	10	1	32109878	1991	13.54	0.60	12	0.07	458.00	10388.00	8390	20230619	-26.10	4800	20230103	29.17	8390	-26.10	20230619	4800	29.17	20230103	8390	-26.10	20230619	4800	29.17	20230103	1.70	N	004710	5000	1605 억	3808796	N	N	0	N	N
17	20231030	090156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6200	-20	5	-0.32	5927200	956	1.12	6200	6200	6200	8080	4360	6220	6200.00	11.86	-170	6573	6396	6273	6096	5973	6335	6035	1605	1860	5000	4470	10	1	32109878	1991	13.54	0.60	12	0.00	458.00	10388.00	8390	20230619	-26.10	4800	20230103	29.17	8390	-26.10	20230619	4800	29.17	20230103	8390	-26.10	20230619	4800	29.17	20230103	1.70	N	004710	5000	1605 억	3808796	N	N	0	N	N
18	20231027	160157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6220	-20	5	-0.32	529198640	84283	49.36	6270	6450	6150	8110	4370	6240	6278.91	11.84	-9122	6693	6466	6333	6106	5973	6400	6040	1605	1870	5000	4490	10	1	32109878	1997	13.58	0.60	12	0.26	458.00	10388.00	8390	20230619	-25.86	4800	20230103	29.58	8390	-25.86	20230619	4800	29.58	20230103	8390	-25.86	20230619	4800	29.58	20230103	1.75	N	004710	5000	1605 억	3801896	N	N	0	N	N
19	20231027	150157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6210	-30	5	-0.48	509129920	81051	47.46	6270	6450	6150	8110	4370	6240	6281.60	11.84	-8594	6693	6466	6333	6106	5973	6400	6040	1605	1870	5000	4490	10	1	32109878	1994	13.56	0.60	12	0.25	458.00	10388.00	8390	20230619	-25.98	4800	20230103	29.37	8390	-25.98	20230619	4800	29.37	20230103	8390	-25.98	20230619	4800	29.37	20230103	1.75	N	004710	5000	1605 억	3801896	N	N	0	N	N
20	20231027	140157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6240	0	3	0.00	479279830	76244	44.65	6270	6450	6150	8110	4370	6240	6286.13	11.84	-6917	6693	6466	6333	6106	5973	6400	6040	1605	1870	5000	4490	10	1	32109878	2004	13.62	0.60	12	0.24	458.00	10388.00	8390	20230619	-25.63	4800	20230103	30.00	8390	-25.63	20230619	4800	30.00	20230103	8390	-25.63	20230619	4800	30.00	20230103	1.75	N	004710	5000	1605 억	3801896	N	N	0	N	N
21	20231027	130155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6260	20	2	0.32	365864790	57935	33.93	6270	6450	6210	8110	4370	6240	6315.09	11.84	-8711	6693	6466	6333	6106	5973	6400	6040	1605	1870	5000	4490	10	1	32109878	2010	13.67	0.60	12	0.18	458.00	10388.00	8390	20230619	-25.39	4800	20230103	30.42	8390	-25.39	20230619	4800	30.42	20230103	8390	-25.39	20230619	4800	30.42	20230103	1.75	N	004710	5000	1605 억	3801896	N	N	0	N	N
22	20231027	120156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	110	2	1.76	293956660	46479	27.22	6270	6450	6210	8110	4370	6240	6324.50	11.84	-5963	6693	6466	6333	6106	5973	6400	6040	1605	1870	5000	4490	10	1	32109878	2039	13.86	0.61	12	0.14	458.00	10388.00	8390	20230619	-24.31	4800	20230103	32.29	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4800	32.29	20230103	1.75	N	004710	5000	1605 억	3801896	N	N	0	N	N
23	20231027	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	120	2	1.92	262059140	41432	24.26	6270	6450	6210	8110	4370	6240	6325.04	11.84	-5892	6693	6466	6333	6106	5973	6400	6040	1605	1870	5000	4490	10	1	32109878	2042	13.89	0.61	12	0.13	458.00	10388.00	8390	20230619	-24.20	4800	20230103	32.50	8390	-24.20	20230619	4800	32.50	20230103	8390	-24.20	20230619	4800	32.50	20230103	1.75	N	004710	5000	1605 억	3801896	N	N	0	N	N
24	20231027	100157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6310	70	2	1.12	198732260	31435	18.41	6270	6450	6210	8110	4370	6240	6322.01	11.84	-6094	6693	6466	6333	6106	5973	6400	6040	1605	1870	5000	4490	10	1	32109878	2026	13.78	0.61	12	0.10	458.00	10388.00	8390	20230619	-24.79	4800	20230103	31.46	8390	-24.79	20230619	4800	31.46	20230103	8390	-24.79	20230619	4800	31.46	20230103	1.75	N	004710	5000	1605 억	3801896	N	N	0	N	N
25	20231027	090156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6320	80	2	1.28	22401360	3558	2.08	6270	6340	6270	8110	4370	6240	6296.05	11.84	201	6693	6466	6333	6106	5973	6400	6040	1605	1870	5000	4490	10	1	32109878	2029	13.80	0.61	12	0.01	458.00	10388.00	8390	20230619	-24.67	4800	20230103	31.67	8390	-24.67	20230619	4800	31.67	20230103	8390	-24.67	20230619	4800	31.67	20230103	1.75	N	004710	5000	1605 억	3801896	N	N	0	N	N
26	20231026	160155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6240	-380	5	-5.74	1065467630	167928	45.56	6500	6560	6200	8600	4640	6620	6345.18	12.07	-66862	7020	6820	6440	6240	5860	6920	6340	1605	1980	5000	4760	10	1	32109878	2004	13.62	0.60	12	0.52	458.00	10388.00	8390	20230619	-25.63	4800	20230103	30.00	8390	-25.63	20230619	4800	30.00	20230103	8390	-25.63	20230619	4800	30.00	20230103	1.70	N	004710	5000	1605 억	3876154	N	N	0	N	N
27	20231026	150155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6280	-340	5	-5.14	1021037000	160822	43.63	6500	6560	6200	8600	4640	6620	6348.86	12.07	-65653	7020	6820	6440	6240	5860	6920	6340	1605	1980	5000	4760	10	1	32109878	2017	13.71	0.60	12	0.50	458.00	10388.00	8390	20230619	-25.15	4800	20230103	30.83	8390	-25.15	20230619	4800	30.83	20230103	8390	-25.15	20230619	4800	30.83	20230103	1.70	N	004710	5000	1605 억	3876154	N	N	0	N	N
28	20231026	140155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6230	-390	5	-5.89	940259610	147934	40.14	6500	6560	6200	8600	4640	6620	6355.94	12.07	-59239	7020	6820	6440	6240	5860	6920	6340	1605	1980	5000	4760	10	1	32109878	2000	13.60	0.60	12	0.46	458.00	10388.00	8390	20230619	-25.74	4800	20230103	29.79	8390	-25.74	20230619	4800	29.79	20230103	8390	-25.74	20230619	4800	29.79	20230103	1.70	N	004710	5000	1605 억	3876154	N	N	0	N	N
29	20231026	130155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6220	-400	5	-6.04	837057440	131334	35.63	6500	6560	6210	8600	4640	6620	6373.50	12.07	-52984	7020	6820	6440	6240	5860	6920	6340	1605	1980	5000	4760	10	1	32109878	1997	13.58	0.60	12	0.41	458.00	10388.00	8390	20230619	-25.86	4800	20230103	29.58	8390	-25.86	20230619	4800	29.58	20230103	8390	-25.86	20230619	4800	29.58	20230103	1.70	N	004710	5000	1605 억	3876154	N	N	0	N	N
30	20231026	120155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6280	-340	5	-5.14	680966040	106298	28.84	6500	6560	6270	8600	4640	6620	6406.20	12.07	-48349	7020	6820	6440	6240	5860	6920	6340	1605	1980	5000	4760	10	1	32109878	2017	13.71	0.60	12	0.33	458.00	10388.00	8390	20230619	-25.15	4800	20230103	30.83	8390	-25.15	20230619	4800	30.83	20230103	8390	-25.15	20230619	4800	30.83	20230103	1.70	N	004710	5000	1605 억	3876154	N	N	0	N	N
31	20231026	110156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6330	-290	5	-4.38	601933210	93769	25.44	6500	6560	6320	8600	4640	6620	6419.32	12.07	-44532	7020	6820	6440	6240	5860	6920	6340	1605	1980	5000	4760	10	1	32109878	2033	13.82	0.61	12	0.29	458.00	10388.00	8390	20230619	-24.55	4800	20230103	31.88	8390	-24.55	20230619	4800	31.88	20230103	8390	-24.55	20230619	4800	31.88	20230103	1.70	N	004710	5000	1605 억	3876154	N	N	0	N	N
32	20231026	100156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6380	-240	5	-3.63	487498820	75730	20.55	6500	6560	6340	8600	4640	6620	6437.33	12.07	-32299	7020	6820	6440	6240	5860	6920	6340	1605	1980	5000	4760	10	1	32109878	2049	13.93	0.61	12	0.24	458.00	10388.00	8390	20230619	-23.96	4800	20230103	32.92	8390	-23.96	20230619	4800	32.92	20230103	8390	-23.96	20230619	4800	32.92	20230103	1.70	N	004710	5000	1605 억	3876154	N	N	0	N	N
33	20231026	090155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6480	-140	5	-2.11	54923440	8457	2.29	6500	6540	6460	8600	4640	6620	6494.44	12.07	-2168	7020	6820	6440	6240	5860	6920	6340	1605	1980	5000	4760	10	1	32109878	2081	14.15	0.62	12	0.03	458.00	10388.00	8390	20230619	-22.77	4800	20230103	35.00	8390	-22.77	20230619	4800	35.00	20230103	8390	-22.77	20230619	4800	35.00	20230103	1.70	N	004710	5000	1605 억	3876154	N	N	0	N	N
34	20231025	160155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	590	2	9.78	2341101570	362053	211.30	6060	6640	6060	7830	4230	6030	6463.51	11.97	23404	6330	6180	5990	5840	5650	6255	5915	1605	1800	5000	4340	10	1	32109878	2126	14.45	0.64	12	1.13	458.00	10388.00	8390	20230619	-21.10	4750	20221021	39.37	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4800	37.92	20230103	1.72	N	004710	5000	1605 억	3843607	N	N	0	N	N
35	20231025	150156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6560	530	2	8.79	2146115220	332495	194.05	6060	6640	6060	7830	4230	6030	6454.58	11.97	21778	6330	6180	5990	5840	5650	6255	5915	1605	1800	5000	4340	10	1	32109878	2106	14.32	0.63	12	1.04	458.00	10388.00	8390	20230619	-21.81	4750	20221021	38.11	8390	-21.81	20230619	4800	36.67	20230103	8390	-21.81	20230619	4800	36.67	20230103	1.72	N	004710	5000	1605 억	3843607	N	N	0	N	N
36	20231025	140154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6450	420	2	6.97	1472810120	229866	134.16	6060	6580	6060	7830	4230	6030	6407.26	11.97	28205	6330	6180	5990	5840	5650	6255	5915	1605	1800	5000	4340	10	1	32109878	2071	14.08	0.62	12	0.72	458.00	10388.00	8390	20230619	-23.12	4750	20221021	35.79	8390	-23.12	20230619	4800	34.38	20230103	8390	-23.12	20230619	4800	34.38	20230103	1.72	N	004710	5000	1605 억	3843607	N	N	0	N	N
37	20231025	130156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6480	450	2	7.46	1378807790	215227	125.61	6060	6580	6060	7830	4230	6030	6406.30	11.97	27474	6330	6180	5990	5840	5650	6255	5915	1605	1800	5000	4340	10	1	32109878	2081	14.15	0.62	12	0.67	458.00	10388.00	8390	20230619	-22.77	4750	20221021	36.42	8390	-22.77	20230619	4800	35.00	20230103	8390	-22.77	20230619	4800	35.00	20230103	1.72	N	004710	5000	1605 억	3843607	N	N	0	N	N
38	20231025	120155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6450	420	2	6.97	1310177790	204610	119.42	6060	6580	6060	7830	4230	6030	6403.29	11.97	30825	6330	6180	5990	5840	5650	6255	5915	1605	1800	5000	4340	10	1	32109878	2071	14.08	0.62	12	0.64	458.00	10388.00	8390	20230619	-23.12	4750	20221021	35.79	8390	-23.12	20230619	4800	34.38	20230103	8390	-23.12	20230619	4800	34.38	20230103	1.72	N	004710	5000	1605 억	3843607	N	N	0	N	N
39	20231025	110155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6450	420	2	6.97	1224975760	191422	111.72	6060	6580	6060	7830	4230	6030	6399.35	11.97	28342	6330	6180	5990	5840	5650	6255	5915	1605	1800	5000	4340	10	1	32109878	2071	14.08	0.62	12	0.60	458.00	10388.00	8390	20230619	-23.12	4750	20221021	35.79	8390	-23.12	20230619	4800	34.38	20230103	8390	-23.12	20230619	4800	34.38	20230103	1.72	N	004710	5000	1605 억	3843607	N	N	0	N	N
40	20231025	100154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6380	350	2	5.80	517281050	82477	48.14	6060	6400	6060	7830	4230	6030	6271.82	11.97	15880	6330	6180	5990	5840	5650	6255	5915	1605	1800	5000	4340	10	1	32109878	2049	13.93	0.61	12	0.26	458.00	10388.00	8390	20230619	-23.96	4750	20221021	34.32	8390	-23.96	20230619	4800	32.92	20230103	8390	-23.96	20230619	4800	32.92	20230103	1.72	N	004710	5000	1605 억	3843607	N	N	0	N	N
41	20231025	090155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6060	30	2	0.50	12506340	2063	1.20	6060	6080	6060	7830	4230	6030	6062.21	11.97	-3	6330	6180	5990	5840	5650	6255	5915	1605	1800	5000	4340	10	1	32109878	1946	13.23	0.58	12	0.01	458.00	10388.00	8390	20230619	-27.77	4750	20221021	27.58	8390	-27.77	20230619	4800	26.25	20230103	8390	-27.77	20230619	4800	26.25	20230103	1.72	N	004710	5000	1605 억	3843607	N	N	0	N	N
42	20231024	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6030	260	2	4.51	1028896260	171332	509.57	5800	6140	5800	7500	4040	5770	6005.14	12.01	-7393	5976	5872	5806	5702	5636	5925	5755	1605	1730	5000	4150	10	1	32109878	1936	13.17	0.58	12	0.53	458.00	10388.00	8390	20230619	-28.13	4750	20221021	26.95	8390	-28.13	20230619	4800	25.62	20230103	8390	-28.13	20230619	4800	25.62	20230103	1.71	N	004710	5000	1605 억	3854868	N	N	0	N	N
43	20231024	150154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6000	230	2	3.99	984266710	163918	487.52	5800	6140	5800	7500	4040	5770	6004.63	12.01	-7208	5976	5872	5806	5702	5636	5925	5755	1605	1730	5000	4150	10	1	32109878	1927	13.10	0.58	12	0.51	458.00	10388.00	8390	20230619	-28.49	4750	20221021	26.32	8390	-28.49	20230619	4800	25.00	20230103	8390	-28.49	20230619	4800	25.00	20230103	1.71	N	004710	5000	1605 억	3854868	N	N	0	N	N
44	20231024	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6050	280	2	4.85	876018990	145894	433.91	5800	6140	5800	7500	4040	5770	6004.49	12.01	-14013	5976	5872	5806	5702	5636	5925	5755	1605	1730	5000	4150	10	1	32109878	1943	13.21	0.58	12	0.45	458.00	10388.00	8390	20230619	-27.89	4750	20221021	27.37	8390	-27.89	20230619	4800	26.04	20230103	8390	-27.89	20230619	4800	26.04	20230103	1.71	N	004710	5000	1605 억	3854868	N	N	0	N	N
45	20231024	130155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6000	230	2	3.99	797397230	132814	395.01	5800	6140	5800	7500	4040	5770	6003.86	12.01	-13590	5976	5872	5806	5702	5636	5925	5755	1605	1730	5000	4150	10	1	32109878	1927	13.10	0.58	12	0.41	458.00	10388.00	8390	20230619	-28.49	4750	20221021	26.32	8390	-28.49	20230619	4800	25.00	20230103	8390	-28.49	20230619	4800	25.00	20230103	1.71	N	004710	5000	1605 억	3854868	N	N	0	N	N
46	20231024	120154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6000	230	2	3.99	742256790	123609	367.63	5800	6140	5800	7500	4040	5770	6004.88	12.01	-12809	5976	5872	5806	5702	5636	5925	5755	1605	1730	5000	4150	10	1	32109878	1927	13.10	0.58	12	0.38	458.00	10388.00	8390	20230619	-28.49	4750	20221021	26.32	8390	-28.49	20230619	4800	25.00	20230103	8390	-28.49	20230619	4800	25.00	20230103	1.71	N	004710	5000	1605 억	3854868	N	N	0	N	N
47	20231024	110154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5960	190	2	3.29	644101500	107230	318.92	5800	6140	5800	7500	4040	5770	6006.73	12.01	-15867	5976	5872	5806	5702	5636	5925	5755	1605	1730	5000	4150	10	1	32109878	1914	13.01	0.57	12	0.33	458.00	10388.00	8390	20230619	-28.96	4750	20221021	25.47	8390	-28.96	20230619	4800	24.17	20230103	8390	-28.96	20230619	4800	24.17	20230103	1.71	N	004710	5000	1605 억	3854868	N	N	0	N	N
48	20231024	100153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6030	260	2	4.51	453096890	75279	223.89	5800	6140	5800	7500	4040	5770	6018.90	12.01	-16682	5976	5872	5806	5702	5636	5925	5755	1605	1730	5000	4150	10	1	32109878	1936	13.17	0.58	12	0.23	458.00	10388.00	8390	20230619	-28.13	4750	20221021	26.95	8390	-28.13	20230619	4800	25.62	20230103	8390	-28.13	20230619	4800	25.62	20230103	1.71	N	004710	5000	1605 억	3854868	N	N	0	N	N
49	20231024	090154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5800	30	2	0.52	1206400	208	0.62	5800	5800	5800	7500	4040	5770	5800.00	12.01	-25	5976	5872	5806	5702	5636	5925	5755	1605	1730	5000	4150	10	1	32109878	1862	12.66	0.56	12	0.00	458.00	10388.00	8390	20230619	-30.87	4750	20221021	22.11	8390	-30.87	20230619	4800	20.83	20230103	8390	-30.87	20230619	4800	20.83	20230103	1.71	N	004710	5000	1605 억	3854868	N	N	0	N	N
50	20231023	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5770	-100	5	-1.70	195595280	33623	84.97	5760	5910	5740	7630	4110	5870	5817.31	12.01	-1126	6030	5950	5820	5740	5610	5975	5765	1605	1760	5000	4220	10	1	32109878	1853	12.60	0.56	12	0.10	458.00	10388.00	8390	20230619	-31.23	4750	20221019	21.47	8390	-31.23	20230619	4800	20.21	20230103	8390	-31.23	20230619	4800	20.21	20230103	1.70	N	004710	5000	1605 억	3855587	N	N	0	N	N
51	20231023	150151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5790	-80	5	-1.36	169029660	29021	73.34	5760	5910	5740	7630	4110	5870	5824.39	12.01	-1038	6030	5950	5820	5740	5610	5975	5765	1605	1760	5000	4220	10	1	32109878	1859	12.64	0.56	12	0.09	458.00	10388.00	8390	20230619	-30.99	4750	20221019	21.89	8390	-30.99	20230619	4800	20.62	20230103	8390	-30.99	20230619	4800	20.62	20230103	1.70	N	004710	5000	1605 억	3855587	N	N	0	N	N
52	20231023	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5830	-40	5	-0.68	157156760	26975	68.17	5760	5910	5740	7630	4110	5870	5826.02	12.01	-854	6030	5950	5820	5740	5610	5975	5765	1605	1760	5000	4220	10	1	32109878	1872	12.73	0.56	12	0.08	458.00	10388.00	8390	20230619	-30.51	4750	20221019	22.74	8390	-30.51	20230619	4800	21.46	20230103	8390	-30.51	20230619	4800	21.46	20230103	1.70	N	004710	5000	1605 억	3855587	N	N	0	N	N
53	20231023	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5840	-30	5	-0.51	113367370	19450	49.15	5760	5910	5740	7630	4110	5870	5828.66	12.01	-563	6030	5950	5820	5740	5610	5975	5765	1605	1760	5000	4220	10	1	32109878	1875	12.75	0.56	12	0.06	458.00	10388.00	8390	20230619	-30.39	4750	20221019	22.95	8390	-30.39	20230619	4800	21.67	20230103	8390	-30.39	20230619	4800	21.67	20230103	1.70	N	004710	5000	1605 억	3855587	N	N	0	N	N
54	20231023	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5840	-30	5	-0.51	101171860	17359	43.87	5760	5910	5740	7630	4110	5870	5828.21	12.01	-479	6030	5950	5820	5740	5610	5975	5765	1605	1760	5000	4220	10	1	32109878	1875	12.75	0.56	12	0.05	458.00	10388.00	8390	20230619	-30.39	4750	20221019	22.95	8390	-30.39	20230619	4800	21.67	20230103	8390	-30.39	20230619	4800	21.67	20230103	1.70	N	004710	5000	1605 억	3855587	N	N	0	N	N
55	20231023	110153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5880	10	2	0.17	82393960	14154	35.77	5760	5910	5740	7630	4110	5870	5821.25	12.01	407	6030	5950	5820	5740	5610	5975	5765	1605	1760	5000	4220	10	1	32109878	1888	12.84	0.57	12	0.04	458.00	10388.00	8390	20230619	-29.92	4750	20221019	23.79	8390	-29.92	20230619	4800	22.50	20230103	8390	-29.92	20230619	4800	22.50	20230103	1.70	N	004710	5000	1605 억	3855587	N	N	0	N	N
56	20231023	100151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5860	-10	5	-0.17	48755510	8407	21.24	5760	5870	5740	7630	4110	5870	5799.39	12.01	505	6030	5950	5820	5740	5610	5975	5765	1605	1760	5000	4220	10	1	32109878	1882	12.79	0.56	12	0.03	458.00	10388.00	8390	20230619	-30.15	4750	20221019	23.37	8390	-30.15	20230619	4800	22.08	20230103	8390	-30.15	20230619	4800	22.08	20230103	1.70	N	004710	5000	1605 억	3855587	N	N	0	N	N
57	20231023	090153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5790	-80	5	-1.36	16946820	2942	7.43	5760	5820	5760	7630	4110	5870	5760.31	12.01	161	6030	5950	5820	5740	5610	5975	5765	1605	1760	5000	4220	10	1	32109878	1859	12.64	0.56	12	0.01	458.00	10388.00	8390	20230619	-30.99	4750	20221019	21.89	8390	-30.99	20230619	4800	20.62	20230103	8390	-30.99	20230619	4800	20.62	20230103	1.70	N	004710	5000	1605 억	3855587	N	N	0	N	N
58	20231020	160152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5870	0	3	0.00	228486260	39567	54.97	5870	5900	5690	7630	4110	5870	5774.53	12.06	-16316	6230	6050	5960	5780	5690	6005	5735	1605	1760	5000	4220	10	1	32109878	1885	12.82	0.57	12	0.12	458.00	10388.00	8390	20230619	-30.04	4730	20221018	24.10	8390	-30.04	20230619	4800	22.29	20230103	8390	-30.04	20230619	4750	23.58	20221021	1.70	N	004710	5000	1605 억	3872826	N	N	11	N	N
59	20231020	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5800	-70	5	-1.19	220107690	38130	52.98	5870	5900	5690	7630	4110	5870	5772.56	12.06	-15920	6230	6050	5960	5780	5690	6005	5735	1605	1760	5000	4220	10	1	32109878	1862	12.66	0.56	12	0.12	458.00	10388.00	8390	20230619	-30.87	4730	20221018	22.62	8390	-30.87	20230619	4800	20.83	20230103	8390	-30.87	20230619	4750	22.11	20221021	1.70	N	004710	5000	1605 억	3872826	N	N	11	N	N
60	20231020	140153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	-20	5	-0.34	202919600	35183	48.88	5870	5900	5690	7630	4110	5870	5767.54	12.06	-13702	6230	6050	5960	5780	5690	6005	5735	1605	1760	5000	4220	10	1	32109878	1878	12.77	0.56	12	0.11	458.00	10388.00	8390	20230619	-30.27	4730	20221018	23.68	8390	-30.27	20230619	4800	21.88	20230103	8390	-30.27	20230619	4750	23.16	20221021	1.70	N	004710	5000	1605 억	3872826	N	N	11	N	N
61	20231020	130148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5850	-20	5	-0.34	188774070	32771	45.53	5870	5900	5690	7630	4110	5870	5760.40	12.06	-13066	6230	6050	5960	5780	5690	6005	5735	1605	1760	5000	4220	10	1	32109878	1878	12.77	0.56	12	0.10	458.00	10388.00	8390	20230619	-30.27	4730	20221018	23.68	8390	-30.27	20230619	4800	21.88	20230103	8390	-30.27	20230619	4750	23.16	20221021	1.70	N	004710	5000	1605 억	3872826	N	N	11	N	N
62	20231020	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5780	-90	5	-1.53	180634970	31371	43.59	5870	5900	5690	7630	4110	5870	5758.02	12.06	-12841	6230	6050	5960	5780	5690	6005	5735	1605	1760	5000	4220	10	1	32109878	1856	12.62	0.56	12	0.10	458.00	10388.00	8390	20230619	-31.11	4730	20221018	22.20	8390	-31.11	20230619	4800	20.42	20230103	8390	-31.11	20230619	4750	21.68	20221021	1.70	N	004710	5000	1605 억	3872826	N	N	11	N	N
63	20231020	110152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5780	-90	5	-1.53	144879920	25153	34.95	5870	5900	5690	7630	4110	5870	5759.94	12.06	-10166	6230	6050	5960	5780	5690	6005	5735	1605	1760	5000	4220	10	1	32109878	1856	12.62	0.56	12	0.08	458.00	10388.00	8390	20230619	-31.11	4730	20221018	22.20	8390	-31.11	20230619	4800	20.42	20230103	8390	-31.11	20230619	4750	21.68	20221021	1.70	N	004710	5000	1605 억	3872826	N	N	11	N	N
64	20231020	100151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5710	-160	5	-2.73	81368790	14074	19.55	5870	5900	5700	7630	4110	5870	5781.49	12.06	-5236	6230	6050	5960	5780	5690	6005	5735	1605	1760	5000	4220	10	1	32109878	1833	12.47	0.55	12	0.04	458.00	10388.00	8390	20230619	-31.94	4730	20221018	20.72	8390	-31.94	20230619	4800	18.96	20230103	8390	-31.94	20230619	4750	20.21	20221021	1.70	N	004710	5000	1605 억	3872826	N	N	11	N	N
65	20231020	090153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5900	30	2	0.51	3821640	651	0.90	5870	5900	5870	7630	4110	5870	5870.42	12.06	-47	6230	6050	5960	5780	5690	6005	5735	1605	1760	5000	4220	10	1	32109878	1894	12.88	0.57	12	0.00	458.00	10388.00	8390	20230619	-29.68	4730	20221018	24.74	8390	-29.68	20230619	4800	22.92	20230103	8390	-29.68	20230619	4750	24.21	20221021	1.70	N	004710	5000	1605 억	3872826	N	N	11	N	N
66	20231019	160150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5870	-320	5	-5.17	428508280	71857	248.61	6140	6140	5870	8040	4340	6190	5963.59	12.15	-26561	6410	6300	6210	6100	6010	6355	6155	1605	1850	5000	4450	10	1	32109878	1885	12.82	0.57	12	0.22	458.00	10388.00	8390	20230619	-30.04	4505	20221017	30.30	8390	-30.04	20230619	4800	22.29	20230103	8390	-30.04	20230619	4750	23.58	20221019	1.71	N	004710	5000	1605 억	3899964	N	N	11	N	N
67	20231019	150151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5900	-290	5	-4.68	392173030	65680	227.23	6140	6140	5880	8040	4340	6190	5970.97	12.15	-25505	6410	6300	6210	6100	6010	6355	6155	1605	1850	5000	4450	10	1	32109878	1894	12.88	0.57	12	0.20	458.00	10388.00	8390	20230619	-29.68	4505	20221017	30.97	8390	-29.68	20230619	4800	22.92	20230103	8390	-29.68	20230619	4750	24.21	20221019	1.71	N	004710	5000	1605 억	3899964	N	N	16	N	N
68	20231019	140151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5950	-240	5	-3.88	300084210	50105	173.35	6140	6140	5920	8040	4340	6190	5989.11	12.15	-23225	6410	6300	6210	6100	6010	6355	6155	1605	1850	5000	4450	10	1	32109878	1911	12.99	0.57	12	0.16	458.00	10388.00	8390	20230619	-29.08	4505	20221017	32.08	8390	-29.08	20230619	4800	23.96	20230103	8390	-29.08	20230619	4750	25.26	20221019	1.71	N	004710	5000	1605 억	3899964	N	N	16	N	N
69	20231019	130151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5970	-220	5	-3.55	240033980	40001	138.39	6140	6140	5920	8040	4340	6190	6000.70	12.15	-16365	6410	6300	6210	6100	6010	6355	6155	1605	1850	5000	4450	10	1	32109878	1917	13.03	0.57	12	0.12	458.00	10388.00	8390	20230619	-28.84	4505	20221017	32.52	8390	-28.84	20230619	4800	24.38	20230103	8390	-28.84	20230619	4750	25.68	20221019	1.71	N	004710	5000	1605 억	3899964	N	N	16	N	N
70	20231019	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5970	-220	5	-3.55	171532080	28475	98.52	6140	6140	5960	8040	4340	6190	6023.95	12.15	-8856	6410	6300	6210	6100	6010	6355	6155	1605	1850	5000	4450	10	1	32109878	1917	13.03	0.57	12	0.09	458.00	10388.00	8390	20230619	-28.84	4505	20221017	32.52	8390	-28.84	20230619	4800	24.38	20230103	8390	-28.84	20230619	4750	25.68	20221019	1.71	N	004710	5000	1605 억	3899964	N	N	16	N	N
71	20231019	110151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6010	-180	5	-2.91	126411990	20946	72.47	6140	6140	6000	8040	4340	6190	6035.14	12.15	-5403	6410	6300	6210	6100	6010	6355	6155	1605	1850	5000	4450	10	1	32109878	1930	13.12	0.58	12	0.07	458.00	10388.00	8390	20230619	-28.37	4505	20221017	33.41	8390	-28.37	20230619	4800	25.21	20230103	8390	-28.37	20230619	4750	26.53	20221019	1.71	N	004710	5000	1605 억	3899964	N	N	16	N	N
72	20231019	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6090	-100	5	-1.62	74332680	12314	42.60	6140	6140	6000	8040	4340	6190	6036.44	12.15	-3282	6410	6300	6210	6100	6010	6355	6155	1605	1850	5000	4450	10	1	32109878	1955	13.30	0.59	12	0.04	458.00	10388.00	8390	20230619	-27.41	4505	20221017	35.18	8390	-27.41	20230619	4800	26.88	20230103	8390	-27.41	20230619	4750	28.21	20221019	1.71	N	004710	5000	1605 억	3899964	N	N	16	N	N
73	20231019	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6100	-90	5	-1.45	2642320	431	1.49	6140	6140	6100	8040	4340	6190	6130.67	12.15	-178	6410	6300	6210	6100	6010	6355	6155	1605	1850	5000	4450	10	1	32109878	1959	13.32	0.59	12	0.00	458.00	10388.00	8390	20230619	-27.29	4505	20221017	35.41	8390	-27.29	20230619	4800	27.08	20230103	8390	-27.29	20230619	4750	28.42	20221019	1.71	N	004710	5000	1605 억	3899964	N	N	16	N	N
74	20231018	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6190	60	2	0.98	179065530	28790	88.72	6120	6320	6120	7960	4300	6130	6219.71	12.15	-1113	6210	6170	6100	6060	5990	6190	6080	1605	1830	5000	4410	10	1	32109878	1988	13.52	0.60	12	0.09	458.00	10388.00	8390	20230619	-26.22	4460	20221014	38.79	8390	-26.22	20230619	4800	28.96	20230103	8390	-26.22	20230619	4730	30.87	20221018	1.70	N	004710	5000	1605 억	3900166	N	N	16	N	N
75	20231018	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6210	80	2	1.31	173815660	27942	86.11	6120	6320	6120	7960	4300	6130	6220.59	12.15	-1241	6210	6170	6100	6060	5990	6190	6080	1605	1830	5000	4410	10	1	32109878	1994	13.56	0.60	12	0.09	458.00	10388.00	8390	20230619	-25.98	4460	20221014	39.24	8390	-25.98	20230619	4800	29.37	20230103	8390	-25.98	20230619	4730	31.29	20221018	1.70	N	004710	5000	1605 억	3900166	N	N	26	N	N
76	20231018	140149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6190	60	2	0.98	159072050	25559	78.76	6120	6320	6120	7960	4300	6130	6223.72	12.15	-361	6210	6170	6100	6060	5990	6190	6080	1605	1830	5000	4410	10	1	32109878	1988	13.52	0.60	12	0.08	458.00	10388.00	8390	20230619	-26.22	4460	20221014	38.79	8390	-26.22	20230619	4800	28.96	20230103	8390	-26.22	20230619	4730	30.87	20221018	1.70	N	004710	5000	1605 억	3900166	N	N	26	N	N
77	20231018	130149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6200	70	2	1.14	142694400	22912	70.61	6120	6320	6120	7960	4300	6130	6227.93	12.15	-121	6210	6170	6100	6060	5990	6190	6080	1605	1830	5000	4410	10	1	32109878	1991	13.54	0.60	12	0.07	458.00	10388.00	8390	20230619	-26.10	4460	20221014	39.01	8390	-26.10	20230619	4800	29.17	20230103	8390	-26.10	20230619	4730	31.08	20221018	1.70	N	004710	5000	1605 억	3900166	N	N	26	N	N
78	20231018	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6220	90	2	1.47	133059860	21356	65.81	6120	6320	6120	7960	4300	6130	6230.56	12.15	-412	6210	6170	6100	6060	5990	6190	6080	1605	1830	5000	4410	10	1	32109878	1997	13.58	0.60	12	0.07	458.00	10388.00	8390	20230619	-25.86	4460	20221014	39.46	8390	-25.86	20230619	4800	29.58	20230103	8390	-25.86	20230619	4730	31.50	20221018	1.70	N	004710	5000	1605 억	3900166	N	N	26	N	N
79	20231018	110150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6240	110	2	1.79	129272470	20746	63.93	6120	6320	6120	7960	4300	6130	6231.20	12.15	-243	6210	6170	6100	6060	5990	6190	6080	1605	1830	5000	4410	10	1	32109878	2004	13.62	0.60	12	0.06	458.00	10388.00	8390	20230619	-25.63	4460	20221014	39.91	8390	-25.63	20230619	4800	30.00	20230103	8390	-25.63	20230619	4730	31.92	20221018	1.70	N	004710	5000	1605 억	3900166	N	N	26	N	N
80	20231018	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6250	120	2	1.96	99926360	16026	49.39	6120	6320	6120	7960	4300	6130	6235.27	12.15	116	6210	6170	6100	6060	5990	6190	6080	1605	1830	5000	4410	10	1	32109878	2007	13.65	0.60	12	0.05	458.00	10388.00	8390	20230619	-25.51	4460	20221014	40.13	8390	-25.51	20230619	4800	30.21	20230103	8390	-25.51	20230619	4730	32.14	20221018	1.70	N	004710	5000	1605 억	3900166	N	N	26	N	N
81	20231018	090149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6120	-10	5	-0.16	1419840	232	0.71	6120	6120	6120	7960	4300	6130	6120.00	12.15	-31	6210	6170	6100	6060	5990	6190	6080	1605	1830	5000	4410	10	1	32109878	1965	13.36	0.59	12	0.00	458.00	10388.00	8390	20230619	-27.06	4460	20221014	37.22	8390	-27.06	20230619	4800	27.50	20230103	8390	-27.06	20230619	4730	29.39	20221018	1.70	N	004710	5000	1605 억	3900166	N	N	26	N	N
82	20231017	160150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6130	90	2	1.49	197078520	32396	94.70	6060	6140	6030	7850	4230	6040	6083.32	12.11	10453	6273	6156	6063	5946	5853	6110	5900	1605	1810	5000	4340	10	1	32109878	1968	13.38	0.59	12	0.10	458.00	10388.00	8390	20230619	-26.94	4400	20221013	39.32	8390	-26.94	20230619	4800	27.71	20230103	8390	-26.94	20230619	4505	36.07	20221017	1.70	N	004710	5000	1605 억	3888408	N	N	26	N	N
83	20231017	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6110	70	2	1.16	190779390	31368	91.70	6060	6140	6030	7850	4230	6040	6081.97	12.11	10297	6273	6156	6063	5946	5853	6110	5900	1605	1810	5000	4340	10	1	32109878	1962	13.34	0.59	12	0.10	458.00	10388.00	8390	20230619	-27.18	4400	20221013	38.86	8390	-27.18	20230619	4800	27.29	20230103	8390	-27.18	20230619	4505	35.63	20221017	1.70	N	004710	5000	1605 억	3888408	N	N	39	N	N
84	20231017	140150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6130	90	2	1.49	173225960	28499	83.31	6060	6140	6030	7850	4230	6040	6078.32	12.11	9764	6273	6156	6063	5946	5853	6110	5900	1605	1810	5000	4340	10	1	32109878	1968	13.38	0.59	12	0.09	458.00	10388.00	8390	20230619	-26.94	4400	20221013	39.32	8390	-26.94	20230619	4800	27.71	20230103	8390	-26.94	20230619	4505	36.07	20221017	1.70	N	004710	5000	1605 억	3888408	N	N	39	N	N
85	20231017	130150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6130	90	2	1.49	160864160	26482	77.41	6060	6140	6030	7850	4230	6040	6074.47	12.11	8715	6273	6156	6063	5946	5853	6110	5900	1605	1810	5000	4340	10	1	32109878	1968	13.38	0.59	12	0.08	458.00	10388.00	8390	20230619	-26.94	4400	20221013	39.32	8390	-26.94	20230619	4800	27.71	20230103	8390	-26.94	20230619	4505	36.07	20221017	1.70	N	004710	5000	1605 억	3888408	N	N	39	N	N
86	20231017	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6100	60	2	0.99	133734740	22040	64.43	6060	6100	6030	7850	4230	6040	6067.82	12.11	8118	6273	6156	6063	5946	5853	6110	5900	1605	1810	5000	4340	10	1	32109878	1959	13.32	0.59	12	0.07	458.00	10388.00	8390	20230619	-27.29	4400	20221013	38.64	8390	-27.29	20230619	4800	27.08	20230103	8390	-27.29	20230619	4505	35.41	20221017	1.70	N	004710	5000	1605 억	3888408	N	N	39	N	N
87	20231017	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6100	60	2	0.99	115143900	18987	55.50	6060	6100	6030	7850	4230	6040	6064.35	12.11	6375	6273	6156	6063	5946	5853	6110	5900	1605	1810	5000	4340	10	1	32109878	1959	13.32	0.59	12	0.06	458.00	10388.00	8390	20230619	-27.29	4400	20221013	38.64	8390	-27.29	20230619	4800	27.08	20230103	8390	-27.29	20230619	4505	35.41	20221017	1.70	N	004710	5000	1605 억	3888408	N	N	39	N	N
88	20231017	100148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6060	20	2	0.33	64322230	10623	31.05	6060	6100	6030	7850	4230	6040	6055.00	12.11	3394	6273	6156	6063	5946	5853	6110	5900	1605	1810	5000	4340	10	1	32109878	1946	13.23	0.58	12	0.03	458.00	10388.00	8390	20230619	-27.77	4400	20221013	37.73	8390	-27.77	20230619	4800	26.25	20230103	8390	-27.77	20230619	4505	34.52	20221017	1.70	N	004710	5000	1605 억	3888408	N	N	39	N	N
89	20231017	090149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6080	40	2	0.66	139800	23	0.07	6060	6080	6060	7850	4230	6040	6078.26	12.11	16	6273	6156	6063	5946	5853	6110	5900	1605	1810	5000	4340	10	1	32109878	1952	13.28	0.59	12	0.00	458.00	10388.00	8390	20230619	-27.53	4400	20221013	38.18	8390	-27.53	20230619	4800	26.67	20230103	8390	-27.53	20230619	4505	34.96	20221017	1.70	N	004710	5000	1605 억	3888408	N	N	39	N	N
90	20231016	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6040	-170	5	-2.74	206972410	34209	117.45	6160	6180	5970	8070	4350	6210	6050.24	12.14	-8730	6383	6296	6173	6086	5963	6340	6130	1605	1860	5000	4470	10	1	32109878	1939	13.19	0.58	12	0.11	458.00	10388.00	8390	20230619	-28.01	4400	20221013	37.27	8390	-28.01	20230619	4800	25.83	20230103	8390	-28.01	20230619	4505	34.07	20221017	1.70	N	004710	5000	1605 억	3898326	N	N	39	N	N
91	20231016	150148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6030	-180	5	-2.90	192084110	31730	108.94	6160	6180	5980	8070	4350	6210	6053.71	12.14	-9077	6383	6296	6173	6086	5963	6340	6130	1605	1860	5000	4470	10	1	32109878	1936	13.17	0.58	12	0.10	458.00	10388.00	8390	20230619	-28.13	4400	20221013	37.05	8390	-28.13	20230619	4800	25.62	20230103	8390	-28.13	20230619	4505	33.85	20221017	1.70	N	004710	5000	1605 억	3898326	N	N	1094	N	N
92	20231016	140149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6060	-150	5	-2.42	138962940	22890	78.59	6160	6180	6010	8070	4350	6210	6070.90	12.14	-8949	6383	6296	6173	6086	5963	6340	6130	1605	1860	5000	4470	10	1	32109878	1946	13.23	0.58	12	0.07	458.00	10388.00	8390	20230619	-27.77	4400	20221013	37.73	8390	-27.77	20230619	4800	26.25	20230103	8390	-27.77	20230619	4505	34.52	20221017	1.70	N	004710	5000	1605 억	3898326	N	N	1094	N	N
93	20231016	130149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6040	-170	5	-2.74	106949580	17584	60.37	6160	6180	6010	8070	4350	6210	6082.21	12.14	-5523	6383	6296	6173	6086	5963	6340	6130	1605	1860	5000	4470	10	1	32109878	1939	13.19	0.58	12	0.05	458.00	10388.00	8390	20230619	-28.01	4400	20221013	37.27	8390	-28.01	20230619	4800	25.83	20230103	8390	-28.01	20230619	4505	34.07	20221017	1.70	N	004710	5000	1605 억	3898326	N	N	1094	N	N
94	20231016	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6020	-190	5	-3.06	89437570	14676	50.39	6160	6180	6020	8070	4350	6210	6094.14	12.14	-4718	6383	6296	6173	6086	5963	6340	6130	1605	1860	5000	4470	10	1	32109878	1933	13.14	0.58	12	0.05	458.00	10388.00	8390	20230619	-28.25	4400	20221013	36.82	8390	-28.25	20230619	4800	25.42	20230103	8390	-28.25	20230619	4505	33.63	20221017	1.70	N	004710	5000	1605 억	3898326	N	N	1094	N	N
95	20231016	110149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6100	-110	5	-1.77	63060190	10309	35.39	6160	6180	6070	8070	4350	6210	6117.00	12.14	-3903	6383	6296	6173	6086	5963	6340	6130	1605	1860	5000	4470	10	1	32109878	1959	13.32	0.59	12	0.03	458.00	10388.00	8390	20230619	-27.29	4400	20221013	38.64	8390	-27.29	20230619	4800	27.08	20230103	8390	-27.29	20230619	4505	35.41	20221017	1.70	N	004710	5000	1605 억	3898326	N	N	1094	N	N
96	20231016	100146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6140	-70	5	-1.13	23875030	3896	13.38	6160	6180	6110	8070	4350	6210	6128.09	12.14	-324	6383	6296	6173	6086	5963	6340	6130	1605	1860	5000	4470	10	1	32109878	1972	13.41	0.59	12	0.01	458.00	10388.00	8390	20230619	-26.82	4400	20221013	39.55	8390	-26.82	20230619	4800	27.92	20230103	8390	-26.82	20230619	4505	36.29	20221017	1.70	N	004710	5000	1605 억	3898326	N	N	1094	N	N
97	20231016	090148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6160	-50	5	-0.81	1349220	219	0.75	6160	6180	6160	8070	4350	6210	6160.82	12.14	-8	6383	6296	6173	6086	5963	6340	6130	1605	1860	5000	4470	10	1	32109878	1978	13.45	0.59	12	0.00	458.00	10388.00	8390	20230619	-26.58	4400	20221013	40.00	8390	-26.58	20230619	4800	28.33	20230103	8390	-26.58	20230619	4505	36.74	20221017	1.70	N	004710	5000	1605 억	3898326	N	N	1094	N	N
98	20231012	160149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6150	50	2	0.82	142502090	23269	68.79	6100	6180	6070	7930	4270	6100	6124.12	12.16	1547	6226	6162	6056	5992	5886	6195	6025	1605	1830	5000	4390	10	1	32109878	1975	13.43	0.59	12	0.07	458.00	10388.00	8390	20230619	-26.70	4400	20221013	39.77	8390	-26.70	20230619	4800	28.12	20230103	8390	-26.70	20230619	4400	39.77	20221013	1.70	N	004710	5000	1605 억	3903308	N	N	13	N	N
99	20231012	150148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6150	50	2	0.82	134496880	21968	64.94	6100	6180	6070	7930	4270	6100	6122.40	12.16	1622	6226	6162	6056	5992	5886	6195	6025	1605	1830	5000	4390	10	1	32109878	1975	13.43	0.59	12	0.07	458.00	10388.00	8390	20230619	-26.70	4400	20221013	39.77	8390	-26.70	20230619	4800	28.12	20230103	8390	-26.70	20230619	4400	39.77	20221013	1.70	N	004710	5000	1605 억	3903308	N	N	27	N	N
100	20231012	140148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6150	50	2	0.82	103808810	16968	50.16	6100	6180	6070	7930	4270	6100	6117.92	12.16	2181	6226	6162	6056	5992	5886	6195	6025	1605	1830	5000	4390	10	1	32109878	1975	13.43	0.59	12	0.05	458.00	10388.00	8390	20230619	-26.70	4400	20221013	39.77	8390	-26.70	20230619	4800	28.12	20230103	8390	-26.70	20230619	4400	39.77	20221013	1.70	N	004710	5000	1605 억	3903308	N	N	27	N	N
101	20231012	130148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6170	70	2	1.15	83487010	13661	40.39	6100	6180	6070	7930	4270	6100	6111.34	12.16	3649	6226	6162	6056	5992	5886	6195	6025	1605	1830	5000	4390	10	1	32109878	1981	13.47	0.59	12	0.04	458.00	10388.00	8390	20230619	-26.46	4400	20221013	40.23	8390	-26.46	20230619	4800	28.54	20230103	8390	-26.46	20230619	4400	40.23	20221013	1.70	N	004710	5000	1605 억	3903308	N	N	27	N	N
102	20231012	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6120	20	2	0.33	79801560	13061	38.61	6100	6160	6070	7930	4270	6100	6109.91	12.16	3856	6226	6162	6056	5992	5886	6195	6025	1605	1830	5000	4390	10	1	32109878	1965	13.36	0.59	12	0.04	458.00	10388.00	8390	20230619	-27.06	4400	20221013	39.09	8390	-27.06	20230619	4800	27.50	20230103	8390	-27.06	20230619	4400	39.09	20221013	1.70	N	004710	5000	1605 억	3903308	N	N	27	N	N
103	20231012	110151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6160	60	2	0.98	66487860	10887	32.19	6100	6160	6070	7930	4270	6100	6107.09	12.16	2886	6226	6162	6056	5992	5886	6195	6025	1605	1830	5000	4390	10	1	32109878	1978	13.45	0.59	12	0.03	458.00	10388.00	8390	20230619	-26.58	4400	20221013	40.00	8390	-26.58	20230619	4800	28.33	20230103	8390	-26.58	20230619	4400	40.00	20221013	1.70	N	004710	5000	1605 억	3903308	N	N	27	N	N
104	20231012	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6140	40	2	0.66	32798740	5377	15.90	6100	6150	6070	7930	4270	6100	6099.82	12.16	2584	6226	6162	6056	5992	5886	6195	6025	1605	1830	5000	4390	10	1	32109878	1972	13.41	0.59	12	0.02	458.00	10388.00	8390	20230619	-26.82	4400	20221013	39.55	8390	-26.82	20230619	4800	27.92	20230103	8390	-26.82	20230619	4400	39.55	20221013	1.70	N	004710	5000	1605 억	3903308	N	N	27	N	N
105	20231012	090152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6120	20	2	0.33	1085980	178	0.53	6100	6120	6100	7930	4270	6100	6101.01	12.16	-13	6226	6162	6056	5992	5886	6195	6025	1605	1830	5000	4390	10	1	32109878	1965	13.36	0.59	12	0.00	458.00	10388.00	8390	20230619	-27.06	4400	20221013	39.09	8390	-27.06	20230619	4800	27.50	20230103	8390	-27.06	20230619	4400	39.09	20221013	1.70	N	004710	5000	1605 억	3903308	N	N	27	N	N
106	20231011	160150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6100	160	2	2.69	204545030	33787	91.64	5950	6120	5950	7720	4160	5940	6053.99	12.13	5462	6206	6072	6006	5872	5806	6040	5840	1605	1780	5000	4270	10	1	32109878	1959	13.32	0.59	12	0.11	458.00	10388.00	8390	20230619	-27.29	4400	20221013	38.64	8390	-27.29	20230619	4800	27.08	20230103	8390	-27.29	20230619	4400	38.64	20221013	1.70	N	004710	5000	1605 억	3895940	N	N	27	N	N
107	20231011	150148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6120	180	2	3.03	196861920	32526	88.22	5950	6120	5950	7720	4160	5940	6052.48	12.13	5654	6206	6072	6006	5872	5806	6040	5840	1605	1780	5000	4270	10	1	32109878	1965	13.36	0.59	12	0.10	458.00	10388.00	8390	20230619	-27.06	4400	20221013	39.09	8390	-27.06	20230619	4800	27.50	20230103	8390	-27.06	20230619	4400	39.09	20221013	1.70	N	004710	5000	1605 억	3895940	N	N	9	N	N
108	20231011	140149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6090	150	2	2.53	185684580	30692	83.25	5950	6120	5950	7720	4160	5940	6049.97	12.13	5759	6206	6072	6006	5872	5806	6040	5840	1605	1780	5000	4270	10	1	32109878	1955	13.30	0.59	12	0.10	458.00	10388.00	8390	20230619	-27.41	4400	20221013	38.41	8390	-27.41	20230619	4800	26.88	20230103	8390	-27.41	20230619	4400	38.41	20221013	1.70	N	004710	5000	1605 억	3895940	N	N	9	N	N
109	20231011	130148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6110	170	2	2.86	147249750	24404	66.19	5950	6110	5950	7720	4160	5940	6033.88	12.13	8860	6206	6072	6006	5872	5806	6040	5840	1605	1780	5000	4270	10	1	32109878	1962	13.34	0.59	12	0.08	458.00	10388.00	8390	20230619	-27.18	4400	20221013	38.86	8390	-27.18	20230619	4800	27.29	20230103	8390	-27.18	20230619	4400	38.86	20221013	1.70	N	004710	5000	1605 억	3895940	N	N	9	N	N
110	20231011	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6060	120	2	2.02	122445570	20329	55.14	5950	6070	5950	7720	4160	5940	6023.24	12.13	9568	6206	6072	6006	5872	5806	6040	5840	1605	1780	5000	4270	10	1	32109878	1946	13.23	0.58	12	0.06	458.00	10388.00	8390	20230619	-27.77	4400	20221013	37.73	8390	-27.77	20230619	4800	26.25	20230103	8390	-27.77	20230619	4400	37.73	20221013	1.70	N	004710	5000	1605 억	3895940	N	N	9	N	N
111	20231011	110149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6020	80	2	1.35	73332280	12182	33.04	5950	6070	5950	7720	4160	5940	6019.79	12.13	6345	6206	6072	6006	5872	5806	6040	5840	1605	1780	5000	4270	10	1	32109878	1933	13.14	0.58	12	0.04	458.00	10388.00	8390	20230619	-28.25	4400	20221013	36.82	8390	-28.25	20230619	4800	25.42	20230103	8390	-28.25	20230619	4400	36.82	20221013	1.70	N	004710	5000	1605 억	3895940	N	N	9	N	N
112	20231011	100148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6050	110	2	1.85	20601640	3431	9.31	5950	6070	5950	7720	4160	5940	6004.75	12.13	231	6206	6072	6006	5872	5806	6040	5840	1605	1780	5000	4270	10	1	32109878	1943	13.21	0.58	12	0.01	458.00	10388.00	8390	20230619	-27.89	4400	20221013	37.50	8390	-27.89	20230619	4800	26.04	20230103	8390	-27.89	20230619	4400	37.50	20221013	1.70	N	004710	5000	1605 억	3895940	N	N	9	N	N
113	20231011	090149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6000	60	2	1.01	7837480	1314	3.56	5950	6000	5950	7720	4160	5940	5964.79	12.13	316	6206	6072	6006	5872	5806	6040	5840	1605	1780	5000	4270	10	1	32109878	1927	13.10	0.58	12	0.00	458.00	10388.00	8390	20230619	-28.49	4400	20221013	36.36	8390	-28.49	20230619	4800	25.00	20230103	8390	-28.49	20230619	4400	36.36	20221013	1.70	N	004710	5000	1605 억	3895940	N	N	9	N	N
114	20231010	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5940	-90	5	-1.49	222384660	36819	200.22	6020	6140	5940	7830	4230	6030	6040.11	12.15	-5088	6190	6110	6010	5930	5830	6150	5970	1605	1800	5000	4340	10	1	32109878	1907	12.97	0.57	12	0.11	458.00	10388.00	8390	20230619	-29.20	4400	20221013	35.00	8390	-29.20	20230619	4800	23.75	20230103	8390	-29.20	20230619	4400	35.00	20221013	1.71	N	004710	5000	1605 억	3900065	N	N	9	N	N
115	20231010	150149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5990	-40	5	-0.66	198919350	32881	178.81	6020	6140	5940	7830	4230	6030	6049.67	12.15	-3825	6190	6110	6010	5930	5830	6150	5970	1605	1800	5000	4340	10	1	32109878	1923	13.08	0.58	12	0.10	458.00	10388.00	8390	20230619	-28.61	4400	20221013	36.14	8390	-28.61	20230619	4800	24.79	20230103	8390	-28.61	20230619	4400	36.14	20221013	1.71	N	004710	5000	1605 억	3900065	N	N	8	N	N
116	20231010	140148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5990	-40	5	-0.66	152616150	25140	136.71	6020	6140	5990	7830	4230	6030	6070.65	12.15	923	6190	6110	6010	5930	5830	6150	5970	1605	1800	5000	4340	10	1	32109878	1923	13.08	0.58	12	0.08	458.00	10388.00	8390	20230619	-28.61	4400	20221013	36.14	8390	-28.61	20230619	4800	24.79	20230103	8390	-28.61	20230619	4400	36.14	20221013	1.71	N	004710	5000	1605 억	3900065	N	N	8	N	N
117	20231010	130148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6040	10	2	0.17	114730230	18847	102.49	6020	6140	6020	7830	4230	6030	6087.45	12.15	3602	6190	6110	6010	5930	5830	6150	5970	1605	1800	5000	4340	10	1	32109878	1939	13.19	0.58	12	0.06	458.00	10388.00	8390	20230619	-28.01	4400	20221013	37.27	8390	-28.01	20230619	4800	25.83	20230103	8390	-28.01	20230619	4400	37.27	20221013	1.71	N	004710	5000	1605 억	3900065	N	N	8	N	N
118	20231010	120147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6090	60	2	1.00	93697490	15377	83.62	6020	6140	6020	7830	4230	6030	6093.35	12.15	4153	6190	6110	6010	5930	5830	6150	5970	1605	1800	5000	4340	10	1	32109878	1955	13.30	0.59	12	0.05	458.00	10388.00	8390	20230619	-27.41	4400	20221013	38.41	8390	-27.41	20230619	4800	26.88	20230103	8390	-27.41	20230619	4400	38.41	20221013	1.71	N	004710	5000	1605 억	3900065	N	N	8	N	N
119	20231010	110145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6130	100	2	1.66	77736530	12763	69.41	6020	6140	6020	7830	4230	6030	6090.77	12.15	3290	6190	6110	6010	5930	5830	6150	5970	1605	1800	5000	4340	10	1	32109878	1968	13.38	0.59	12	0.04	458.00	10388.00	8390	20230619	-26.94	4400	20221013	39.32	8390	-26.94	20230619	4800	27.71	20230103	8390	-26.94	20230619	4400	39.32	20221013	1.71	N	004710	5000	1605 억	3900065	N	N	8	N	N
120	20231010	100146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6090	60	2	1.00	49175780	8076	43.92	6020	6140	6020	7830	4230	6030	6089.13	12.15	4004	6190	6110	6010	5930	5830	6150	5970	1605	1800	5000	4340	10	1	32109878	1955	13.30	0.59	12	0.03	458.00	10388.00	8390	20230619	-27.41	4400	20221013	38.41	8390	-27.41	20230619	4800	26.88	20230103	8390	-27.41	20230619	4400	38.41	20221013	1.71	N	004710	5000	1605 억	3900065	N	N	8	N	N
121	20231010	090148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6070	40	2	0.66	1910870	317	1.72	6020	6070	6020	7830	4230	6030	6027.98	12.15	71	6190	6110	6010	5930	5830	6150	5970	1605	1800	5000	4340	10	1	32109878	1949	13.25	0.58	12	0.00	458.00	10388.00	8390	20230619	-27.65	4400	20221013	37.95	8390	-27.65	20230619	4800	26.46	20230103	8390	-27.65	20230619	4400	37.95	20221013	1.71	N	004710	5000	1605 억	3900065	N	N	8	N	N
122	20231006	160147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6030	60	2	1.01	110460080	18389	71.82	5910	6090	5910	7760	4180	5970	6006.86	12.12	8030	6083	6026	5993	5936	5903	6010	5920	1605	1790	5000	4290	10	1	32109878	1936	13.17	0.58	12	0.06	458.00	10388.00	8390	20230619	-28.13	4400	20221013	37.05	8390	-28.13	20230619	4800	25.62	20230103	8390	-28.13	20230619	4400	37.05	20221013	1.72	N	004710	5000	1605 억	3891384	N	N	8	N	N
123	20231006	150145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6040	70	2	1.17	103611910	17254	67.39	5910	6090	5910	7760	4180	5970	6005.10	12.12	7965	6083	6026	5993	5936	5903	6010	5920	1605	1790	5000	4290	10	1	32109878	1939	13.19	0.58	12	0.05	458.00	10388.00	8390	20230619	-28.01	4400	20221013	37.27	8390	-28.01	20230619	4800	25.83	20230103	8390	-28.01	20230619	4400	37.27	20221013	1.72	N	004710	5000	1605 억	3891384	N	N	12	N	N
124	20231006	140147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6010	40	2	0.67	87958980	14651	57.22	5910	6090	5910	7760	4180	5970	6003.62	12.12	7005	6083	6026	5993	5936	5903	6010	5920	1605	1790	5000	4290	10	1	32109878	1930	13.12	0.58	12	0.05	458.00	10388.00	8390	20230619	-28.37	4400	20221013	36.59	8390	-28.37	20230619	4800	25.21	20230103	8390	-28.37	20230619	4400	36.59	20221013	1.72	N	004710	5000	1605 억	3891384	N	N	12	N	N
125	20231006	130145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6040	70	2	1.17	64634480	10780	42.10	5910	6090	5910	7760	4180	5970	5995.78	12.12	3410	6083	6026	5993	5936	5903	6010	5920	1605	1790	5000	4290	10	1	32109878	1939	13.19	0.58	12	0.03	458.00	10388.00	8390	20230619	-28.01	4400	20221013	37.27	8390	-28.01	20230619	4800	25.83	20230103	8390	-28.01	20230619	4400	37.27	20221013	1.72	N	004710	5000	1605 억	3891384	N	N	12	N	N
126	20231006	120145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6050	80	2	1.34	45923770	7666	29.94	5910	6090	5910	7760	4180	5970	5990.58	12.12	2653	6083	6026	5993	5936	5903	6010	5920	1605	1790	5000	4290	10	1	32109878	1943	13.21	0.58	12	0.02	458.00	10388.00	8390	20230619	-27.89	4400	20221013	37.50	8390	-27.89	20230619	4800	26.04	20230103	8390	-27.89	20230619	4400	37.50	20221013	1.72	N	004710	5000	1605 억	3891384	N	N	12	N	N
127	20231006	110143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6080	110	2	1.84	42138200	7039	27.49	5910	6090	5910	7760	4180	5970	5986.39	12.12	2347	6083	6026	5993	5936	5903	6010	5920	1605	1790	5000	4290	10	1	32109878	1952	13.28	0.59	12	0.02	458.00	10388.00	8390	20230619	-27.53	4400	20221013	38.18	8390	-27.53	20230619	4800	26.67	20230103	8390	-27.53	20230619	4400	38.18	20221013	1.72	N	004710	5000	1605 억	3891384	N	N	12	N	N
128	20231006	100145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6050	80	2	1.34	26336920	4431	17.31	5910	6050	5910	7760	4180	5970	5943.79	12.12	415	6083	6026	5993	5936	5903	6010	5920	1605	1790	5000	4290	10	1	32109878	1943	13.21	0.58	12	0.01	458.00	10388.00	8390	20230619	-27.89	4400	20221013	37.50	8390	-27.89	20230619	4800	26.04	20230103	8390	-27.89	20230619	4400	37.50	20221013	1.72	N	004710	5000	1605 억	3891384	N	N	12	N	N
129	20231006	090143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	5970	0	3	0.00	18657780	3154	12.32	5910	5970	5910	7760	4180	5970	5915.59	12.12	-26	6083	6026	5993	5936	5903	6010	5920	1605	1790	5000	4290	10	1	32109878	1917	13.03	0.57	12	0.01	458.00	10388.00	8390	20230619	-28.84	4400	20221013	35.68	8390	-28.84	20230619	4800	24.38	20230103	8390	-28.84	20230619	4400	35.68	20221013	1.72	N	004710	5000	1605 억	3891384	N	N	12	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History