KissMeData/019180/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2795	-45	5	-1.58	120036400	42435	68.73	2855	2905	2775	3690	1990	2840	2828.66	1.91	-9343	2940	2890	2845	2795	2750	2867	2772	90	850	500	1870	5	1	18000000	503	-10.59	0.58	12	0.24	-264.00	4827.00	4845	20230512	-42.31	2720	20231024	2.76	4845	-42.31	20230512	2720	2.76	20231024	4845	-42.31	20230512	2720	2.76	20231024	2.27	N	019180	500	90 억	344222	N	N	0	N	N
3	20231031	150338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2815	-25	5	-0.88	109322220	38602	62.52	2855	2905	2790	3690	1990	2840	2831.98	1.91	-9280	2940	2890	2845	2795	2750	2867	2772	90	850	500	1870	5	1	18000000	507	-10.66	0.58	12	0.21	-264.00	4827.00	4845	20230512	-41.90	2720	20231024	3.49	4845	-41.90	20230512	2720	3.49	20231024	4845	-41.90	20230512	2720	3.49	20231024	2.27	N	019180	500	90 억	344222	N	N	0	N	N
4	20231031	140341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2795	-45	5	-1.58	106436130	37574	60.85	2855	2905	2790	3690	1990	2840	2832.65	1.91	-8830	2940	2890	2845	2795	2750	2867	2772	90	850	500	1870	5	1	18000000	503	-10.59	0.58	12	0.21	-264.00	4827.00	4845	20230512	-42.31	2720	20231024	2.76	4845	-42.31	20230512	2720	2.76	20231024	4845	-42.31	20230512	2720	2.76	20231024	2.27	N	019180	500	90 억	344222	N	N	0	N	N
5	20231031	130338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2820	-20	5	-0.70	80179475	28173	45.63	2855	2905	2800	3690	1990	2840	2846.03	1.91	-10604	2940	2890	2845	2795	2750	2867	2772	90	850	500	1870	5	1	18000000	508	-10.68	0.58	12	0.16	-264.00	4827.00	4845	20230512	-41.80	2720	20231024	3.68	4845	-41.80	20230512	2720	3.68	20231024	4845	-41.80	20230512	2720	3.68	20231024	2.27	N	019180	500	90 억	344222	N	N	0	N	N
6	20231031	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2845	5	2	0.18	70558235	24756	40.09	2855	2905	2825	3690	1990	2840	2850.26	1.91	-9470	2940	2890	2845	2795	2750	2867	2772	90	850	500	1870	5	1	18000000	512	-10.78	0.59	12	0.14	-264.00	4827.00	4845	20230512	-41.28	2720	20231024	4.60	4845	-41.28	20230512	2720	4.60	20231024	4845	-41.28	20230512	2720	4.60	20231024	2.27	N	019180	500	90 억	344222	N	N	0	N	N
7	20231031	110345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2855	15	2	0.53	41813685	14633	23.70	2855	2905	2840	3690	1990	2840	2857.82	1.91	232	2940	2890	2845	2795	2750	2867	2772	90	850	500	1870	5	1	18000000	514	-10.81	0.59	12	0.08	-264.00	4827.00	4845	20230512	-41.07	2720	20231024	4.96	4845	-41.07	20230512	2720	4.96	20231024	4845	-41.07	20230512	2720	4.96	20231024	2.27	N	019180	500	90 억	344222	N	N	0	N	N
8	20231031	100341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2850	10	2	0.35	33650960	11767	19.06	2855	2905	2845	3690	1990	2840	2860.24	1.91	449	2940	2890	2845	2795	2750	2867	2772	90	850	500	1870	5	1	18000000	513	-10.80	0.59	12	0.07	-264.00	4827.00	4845	20230512	-41.18	2720	20231024	4.78	4845	-41.18	20230512	2720	4.78	20231024	4845	-41.18	20230512	2720	4.78	20231024	2.27	N	019180	500	90 억	344222	N	N	0	N	N
9	20231031	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2880	40	2	1.41	12998260	4548	7.37	2855	2880	2855	3690	1990	2840	2859.16	1.91	561	2940	2890	2845	2795	2750	2867	2772	90	850	500	1870	5	1	18000000	518	-10.91	0.60	12	0.03	-264.00	4827.00	4845	20230512	-40.56	2720	20231024	5.88	4845	-40.56	20230512	2720	5.88	20231024	4845	-40.56	20230512	2720	5.88	20231024	2.27	N	019180	500	90 억	344222	N	N	0	N	N
10	20231030	160334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2840	-10	5	-0.35	175246340	61745	175.46	2850	2895	2800	3705	1995	2850	2838.20	1.88	3685	2943	2896	2838	2791	2733	2920	2815	90	855	500	1880	5	1	18000000	511	-10.76	0.59	12	0.34	-264.00	4827.00	4845	20230512	-41.38	2720	20231024	4.41	4845	-41.38	20230512	2720	4.41	20231024	4845	-41.38	20230512	2720	4.41	20231024	2.28	N	019180	500	90 억	337714	N	N	0	N	N
11	20231030	150328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2860	10	2	0.35	170226960	59978	170.44	2850	2895	2800	3705	1995	2850	2838.13	1.88	3441	2943	2896	2838	2791	2733	2920	2815	90	855	500	1880	5	1	18000000	515	-10.83	0.59	12	0.33	-264.00	4827.00	4845	20230512	-40.97	2720	20231024	5.15	4845	-40.97	20230512	2720	5.15	20231024	4845	-40.97	20230512	2720	5.15	20231024	2.28	N	019180	500	90 억	337714	N	N	0	N	N
12	20231030	140329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2875	25	2	0.88	146289485	51566	146.54	2850	2895	2800	3705	1995	2850	2836.90	1.88	2723	2943	2896	2838	2791	2733	2920	2815	90	855	500	1880	5	1	18000000	518	-10.89	0.60	12	0.29	-264.00	4827.00	4845	20230512	-40.66	2720	20231024	5.70	4845	-40.66	20230512	2720	5.70	20231024	4845	-40.66	20230512	2720	5.70	20231024	2.28	N	019180	500	90 억	337714	N	N	0	N	N
13	20231030	130328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2840	-10	5	-0.35	111216565	39317	111.73	2850	2870	2800	3705	1995	2850	2828.64	1.88	5232	2943	2896	2838	2791	2733	2920	2815	90	855	500	1880	5	1	18000000	511	-10.76	0.59	12	0.22	-264.00	4827.00	4845	20230512	-41.38	2720	20231024	4.41	4845	-41.38	20230512	2720	4.41	20231024	4845	-41.38	20230512	2720	4.41	20231024	2.28	N	019180	500	90 억	337714	N	N	0	N	N
14	20231030	120324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2830	-20	5	-0.70	55679955	19566	55.60	2850	2870	2830	3705	1995	2850	2845.72	1.88	2682	2943	2896	2838	2791	2733	2920	2815	90	855	500	1880	5	1	18000000	509	-10.72	0.59	12	0.11	-264.00	4827.00	4845	20230512	-41.59	2720	20231024	4.04	4845	-41.59	20230512	2720	4.04	20231024	4845	-41.59	20230512	2720	4.04	20231024	2.28	N	019180	500	90 억	337714	N	N	0	N	N
15	20231030	110325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2845	-5	5	-0.18	48396210	17002	48.31	2850	2870	2830	3705	1995	2850	2846.47	1.88	2390	2943	2896	2838	2791	2733	2920	2815	90	855	500	1880	5	1	18000000	512	-10.78	0.59	12	0.09	-264.00	4827.00	4845	20230512	-41.28	2720	20231024	4.60	4845	-41.28	20230512	2720	4.60	20231024	4845	-41.28	20230512	2720	4.60	20231024	2.28	N	019180	500	90 억	337714	N	N	0	N	N
16	20231030	100326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2835	-15	5	-0.53	40299855	14156	40.23	2850	2870	2830	3705	1995	2850	2846.81	1.88	2241	2943	2896	2838	2791	2733	2920	2815	90	855	500	1880	5	1	18000000	510	-10.74	0.59	12	0.08	-264.00	4827.00	4845	20230512	-41.49	2720	20231024	4.23	4845	-41.49	20230512	2720	4.23	20231024	4845	-41.49	20230512	2720	4.23	20231024	2.28	N	019180	500	90 억	337714	N	N	0	N	N
17	20231030	090323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2870	20	2	0.70	6990850	2448	6.96	2850	2870	2850	3705	1995	2850	2856.07	1.88	-68	2943	2896	2838	2791	2733	2920	2815	90	855	500	1880	5	1	18000000	517	-10.87	0.59	12	0.01	-264.00	4827.00	4845	20230512	-40.76	2720	20231024	5.51	4845	-40.76	20230512	2720	5.51	20231024	4845	-40.76	20230512	2720	5.51	20231024	2.28	N	019180	500	90 억	337714	N	N	0	N	N
18	20231027	160308	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2850	20	2	0.71	99996415	35190	67.38	2830	2885	2780	3675	1985	2830	2841.61	1.88	-843	2903	2866	2828	2791	2753	2885	2810	90	845	500	1860	5	1	18000000	513	-10.80	0.59	12	0.20	-264.00	4827.00	4845	20230512	-41.18	2720	20231024	4.78	4845	-41.18	20230512	2720	4.78	20231024	4845	-41.18	20230512	2720	4.78	20231024	2.28	N	019180	500	90 억	337908	N	N	0	N	N
19	20231027	150325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2855	25	2	0.88	91616135	32250	61.75	2830	2885	2780	3675	1985	2830	2840.81	1.88	-424	2903	2866	2828	2791	2753	2885	2810	90	845	500	1860	5	1	18000000	514	-10.81	0.59	12	0.18	-264.00	4827.00	4845	20230512	-41.07	2720	20231024	4.96	4845	-41.07	20230512	2720	4.96	20231024	4845	-41.07	20230512	2720	4.96	20231024	2.28	N	019180	500	90 억	337908	N	N	0	N	N
20	20231027	140324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2865	35	2	1.24	89868890	31633	60.57	2830	2885	2780	3675	1985	2830	2840.99	1.88	-316	2903	2866	2828	2791	2753	2885	2810	90	845	500	1860	5	1	18000000	516	-10.85	0.59	12	0.18	-264.00	4827.00	4845	20230512	-40.87	2720	20231024	5.33	4845	-40.87	20230512	2720	5.33	20231024	4845	-40.87	20230512	2720	5.33	20231024	2.28	N	019180	500	90 억	337908	N	N	0	N	N
21	20231027	130322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2845	15	2	0.53	60870655	21428	41.03	2830	2885	2780	3675	1985	2830	2840.71	1.88	372	2903	2866	2828	2791	2753	2885	2810	90	845	500	1860	5	1	18000000	512	-10.78	0.59	12	0.12	-264.00	4827.00	4845	20230512	-41.28	2720	20231024	4.60	4845	-41.28	20230512	2720	4.60	20231024	4845	-41.28	20230512	2720	4.60	20231024	2.28	N	019180	500	90 억	337908	N	N	0	N	N
22	20231027	120327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2875	45	2	1.59	44306970	15647	29.96	2830	2885	2780	3675	1985	2830	2831.66	1.88	3401	2903	2866	2828	2791	2753	2885	2810	90	845	500	1860	5	1	18000000	518	-10.89	0.60	12	0.09	-264.00	4827.00	4845	20230512	-40.66	2720	20231024	5.70	4845	-40.66	20230512	2720	5.70	20231024	4845	-40.66	20230512	2720	5.70	20231024	2.28	N	019180	500	90 억	337908	N	N	0	N	N
23	20231027	110328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2870	40	2	1.41	41191605	14563	27.89	2830	2870	2780	3675	1985	2830	2828.51	1.88	3496	2903	2866	2828	2791	2753	2885	2810	90	845	500	1860	5	1	18000000	517	-10.87	0.59	12	0.08	-264.00	4827.00	4845	20230512	-40.76	2720	20231024	5.51	4845	-40.76	20230512	2720	5.51	20231024	4845	-40.76	20230512	2720	5.51	20231024	2.28	N	019180	500	90 억	337908	N	N	0	N	N
24	20231027	100325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2820	-10	5	-0.35	23480945	8343	15.98	2830	2845	2780	3675	1985	2830	2814.45	1.88	1255	2903	2866	2828	2791	2753	2885	2810	90	845	500	1860	5	1	18000000	508	-10.68	0.58	12	0.05	-264.00	4827.00	4845	20230512	-41.80	2720	20231024	3.68	4845	-41.80	20230512	2720	3.68	20231024	4845	-41.80	20230512	2720	3.68	20231024	2.28	N	019180	500	90 억	337908	N	N	0	N	N
25	20231027	090322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2835	5	2	0.18	3882830	1371	2.63	2830	2845	2825	3675	1985	2830	2832.12	1.88	617	2903	2866	2828	2791	2753	2885	2810	90	845	500	1860	5	1	18000000	510	-10.74	0.59	12	0.01	-264.00	4827.00	4845	20230512	-41.49	2720	20231024	4.23	4845	-41.49	20230512	2720	4.23	20231024	4845	-41.49	20230512	2720	4.23	20231024	2.28	N	019180	500	90 억	337908	N	N	0	N	N
26	20231026	160320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2830	-55	5	-1.91	146679845	52124	214.35	2810	2865	2790	3750	2020	2885	2814.06	1.91	-6079	2938	2911	2878	2851	2818	2895	2835	90	865	500	1900	5	1	18000000	509	-10.72	0.59	12	0.29	-264.00	4827.00	4845	20230512	-41.59	2720	20231024	4.04	4845	-41.59	20230512	2720	4.04	20231024	4845	-41.59	20230512	2720	4.04	20231024	2.34	N	019180	500	90 억	344003	N	N	0	N	N
27	20231026	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2810	-75	5	-2.60	122514690	43562	179.14	2810	2865	2790	3750	2020	2885	2812.42	1.91	-4972	2938	2911	2878	2851	2818	2895	2835	90	865	500	1900	5	1	18000000	506	-10.64	0.58	12	0.24	-264.00	4827.00	4845	20230512	-42.00	2720	20231024	3.31	4845	-42.00	20230512	2720	3.31	20231024	4845	-42.00	20230512	2720	3.31	20231024	2.34	N	019180	500	90 억	344003	N	N	0	N	N
28	20231026	140322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2800	-85	5	-2.95	107388425	38180	157.01	2810	2865	2790	3750	2020	2885	2812.69	1.91	-3953	2938	2911	2878	2851	2818	2895	2835	90	865	500	1900	5	1	18000000	504	-10.61	0.58	12	0.21	-264.00	4827.00	4845	20230512	-42.21	2720	20231024	2.94	4845	-42.21	20230512	2720	2.94	20231024	4845	-42.21	20230512	2720	2.94	20231024	2.34	N	019180	500	90 억	344003	N	N	0	N	N
29	20231026	130320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2820	-65	5	-2.25	98537375	35027	144.04	2810	2865	2790	3750	2020	2885	2813.18	1.91	-3035	2938	2911	2878	2851	2818	2895	2835	90	865	500	1900	5	1	18000000	508	-10.68	0.58	12	0.19	-264.00	4827.00	4845	20230512	-41.80	2720	20231024	3.68	4845	-41.80	20230512	2720	3.68	20231024	4845	-41.80	20230512	2720	3.68	20231024	2.34	N	019180	500	90 억	344003	N	N	0	N	N
30	20231026	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2815	-70	5	-2.43	82920050	29439	121.06	2810	2865	2795	3750	2020	2885	2816.67	1.91	-4290	2938	2911	2878	2851	2818	2895	2835	90	865	500	1900	5	1	18000000	507	-10.66	0.58	12	0.16	-264.00	4827.00	4845	20230512	-41.90	2720	20231024	3.49	4845	-41.90	20230512	2720	3.49	20231024	4845	-41.90	20230512	2720	3.49	20231024	2.34	N	019180	500	90 억	344003	N	N	0	N	N
31	20231026	110323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2840	-45	5	-1.56	66455450	23590	97.01	2810	2865	2795	3750	2020	2885	2817.10	1.91	-3468	2938	2911	2878	2851	2818	2895	2835	90	865	500	1900	5	1	18000000	511	-10.76	0.59	12	0.13	-264.00	4827.00	4845	20230512	-41.38	2720	20231024	4.41	4845	-41.38	20230512	2720	4.41	20231024	4845	-41.38	20230512	2720	4.41	20231024	2.34	N	019180	500	90 억	344003	N	N	0	N	N
32	20231026	100323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2845	-40	5	-1.39	64544675	22917	94.24	2810	2865	2795	3750	2020	2885	2816.45	1.91	-3429	2938	2911	2878	2851	2818	2895	2835	90	865	500	1900	5	1	18000000	512	-10.78	0.59	12	0.13	-264.00	4827.00	4845	20230512	-41.28	2720	20231024	4.60	4845	-41.28	20230512	2720	4.60	20231024	4845	-41.28	20230512	2720	4.60	20231024	2.34	N	019180	500	90 억	344003	N	N	0	N	N
33	20231026	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2820	-65	5	-2.25	9193180	3271	13.45	2810	2830	2800	3750	2020	2885	2810.51	1.91	-157	2938	2911	2878	2851	2818	2895	2835	90	865	500	1900	5	1	18000000	508	-10.68	0.58	12	0.02	-264.00	4827.00	4845	20230512	-41.80	2720	20231024	3.68	4845	-41.80	20230512	2720	3.68	20231024	4845	-41.80	20230512	2720	3.68	20231024	2.34	N	019180	500	90 억	344003	N	N	0	N	N
34	20231025	160322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2885	35	2	1.23	70000370	24312	20.52	2890	2905	2845	3705	1995	2850	2879.31	1.87	6550	2970	2910	2815	2755	2660	2862	2707	90	855	500	1880	5	1	18000000	519	-10.93	0.60	12	0.14	-264.00	4827.00	4845	20230512	-40.45	2720	20231024	6.07	4845	-40.45	20230512	2720	6.07	20231024	4845	-40.45	20230512	2720	6.07	20231024	2.34	N	019180	500	90 억	337499	N	N	0	N	N
35	20231025	150322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2890	40	2	1.40	67974675	23610	19.93	2890	2905	2845	3705	1995	2850	2879.12	1.87	6595	2970	2910	2815	2755	2660	2862	2707	90	855	500	1880	5	1	18000000	520	-10.95	0.60	12	0.13	-264.00	4827.00	4845	20230512	-40.35	2720	20231024	6.25	4845	-40.35	20230512	2720	6.25	20231024	4845	-40.35	20230512	2720	6.25	20231024	2.34	N	019180	500	90 억	337499	N	N	0	N	N
36	20231025	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2875	25	2	0.88	53621730	18649	15.74	2890	2900	2845	3705	1995	2850	2875.38	1.87	4927	2970	2910	2815	2755	2660	2862	2707	90	855	500	1880	5	1	18000000	518	-10.89	0.60	12	0.10	-264.00	4827.00	4845	20230512	-40.66	2720	20231024	5.70	4845	-40.66	20230512	2720	5.70	20231024	4845	-40.66	20230512	2720	5.70	20231024	2.34	N	019180	500	90 억	337499	N	N	0	N	N
37	20231025	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2885	35	2	1.23	35092475	12162	10.27	2890	2900	2870	3705	1995	2850	2885.55	1.87	3614	2970	2910	2815	2755	2660	2862	2707	90	855	500	1880	5	1	18000000	519	-10.93	0.60	12	0.07	-264.00	4827.00	4845	20230512	-40.45	2720	20231024	6.07	4845	-40.45	20230512	2720	6.07	20231024	4845	-40.45	20230512	2720	6.07	20231024	2.34	N	019180	500	90 억	337499	N	N	0	N	N
38	20231025	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2895	45	2	1.58	31090705	10774	9.10	2890	2900	2870	3705	1995	2850	2885.87	1.87	3854	2970	2910	2815	2755	2660	2862	2707	90	855	500	1880	5	1	18000000	521	-10.97	0.60	12	0.06	-264.00	4827.00	4845	20230512	-40.25	2720	20231024	6.43	4845	-40.25	20230512	2720	6.43	20231024	4845	-40.25	20230512	2720	6.43	20231024	2.34	N	019180	500	90 억	337499	N	N	0	N	N
39	20231025	110320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2890	40	2	1.40	28402745	9844	8.31	2890	2900	2870	3705	1995	2850	2885.45	1.87	3570	2970	2910	2815	2755	2660	2862	2707	90	855	500	1880	5	1	18000000	520	-10.95	0.60	12	0.05	-264.00	4827.00	4845	20230512	-40.35	2720	20231024	6.25	4845	-40.35	20230512	2720	6.25	20231024	4845	-40.35	20230512	2720	6.25	20231024	2.34	N	019180	500	90 억	337499	N	N	0	N	N
40	20231025	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2900	50	2	1.75	23528705	8155	6.88	2890	2900	2870	3705	1995	2850	2885.38	1.87	3005	2970	2910	2815	2755	2660	2862	2707	90	855	500	1880	5	1	18000000	522	-10.98	0.60	12	0.05	-264.00	4827.00	4845	20230512	-40.14	2720	20231024	6.62	4845	-40.14	20230512	2720	6.62	20231024	4845	-40.14	20230512	2720	6.62	20231024	2.34	N	019180	500	90 억	337499	N	N	0	N	N
41	20231025	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2895	45	2	1.58	2970080	1032	0.87	2890	2895	2870	3705	1995	2850	2879.26	1.87	-64	2970	2910	2815	2755	2660	2862	2707	90	855	500	1880	5	1	18000000	521	-10.97	0.60	12	0.01	-264.00	4827.00	4845	20230512	-40.25	2720	20231024	6.43	4845	-40.25	20230512	2720	6.43	20231024	4845	-40.25	20230512	2720	6.43	20231024	2.34	N	019180	500	90 억	337499	N	N	0	N	N
42	20231024	160314	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2850	-5	5	-0.18	329363730	118456	317.20	2855	2875	2720	3710	2000	2855	2780.44	1.91	-2910	2938	2896	2868	2826	2798	2917	2847	90	855	500	1880	5	1	18000000	513	-10.80	0.59	12	0.66	-264.00	4827.00	4845	20230512	-41.18	2720	20231024	4.78	4845	-41.18	20230512	2720	4.78	20231024	4845	-41.18	20230512	2720	4.78	20231024	2.31	N	019180	500	90 억	344681	N	N	0	N	N
43	20231024	150319	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2860	5	2	0.18	323323840	116338	311.53	2855	2875	2720	3710	2000	2855	2779.18	1.91	-3250	2938	2896	2868	2826	2798	2917	2847	90	855	500	1880	5	1	18000000	515	-10.83	0.59	12	0.65	-264.00	4827.00	4845	20230512	-40.97	2720	20231024	5.15	4845	-40.97	20230512	2720	5.15	20231024	4845	-40.97	20230512	2720	5.15	20231024	2.31	N	019180	500	90 억	344681	N	N	0	N	N
44	20231024	140314	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2840	-15	5	-0.53	309467925	111474	298.51	2855	2875	2720	3710	2000	2855	2776.14	1.91	-2487	2938	2896	2868	2826	2798	2917	2847	90	855	500	1880	5	1	18000000	511	-10.76	0.59	12	0.62	-264.00	4827.00	4845	20230512	-41.38	2720	20231024	4.41	4845	-41.38	20230512	2720	4.41	20231024	4845	-41.38	20230512	2720	4.41	20231024	2.31	N	019180	500	90 억	344681	N	N	0	N	N
45	20231024	130318	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2785	-70	5	-2.45	295729575	106583	285.41	2855	2875	2720	3710	2000	2855	2774.64	1.91	-4888	2938	2896	2868	2826	2798	2917	2847	90	855	500	1880	5	1	18000000	501	-10.55	0.58	12	0.59	-264.00	4827.00	4845	20230512	-42.52	2720	20231024	2.39	4845	-42.52	20230512	2720	2.39	20231024	4845	-42.52	20230512	2720	2.39	20231024	2.31	N	019180	500	90 억	344681	N	N	0	N	N
46	20231024	120322	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2765	-90	5	-3.15	287226615	103522	277.21	2855	2875	2720	3710	2000	2855	2774.55	1.91	-6420	2938	2896	2868	2826	2798	2917	2847	90	855	500	1880	5	1	18000000	498	-10.47	0.57	12	0.58	-264.00	4827.00	4845	20230512	-42.93	2720	20231024	1.65	4845	-42.93	20230512	2720	1.65	20231024	4845	-42.93	20230512	2720	1.65	20231024	2.31	N	019180	500	90 억	344681	N	N	0	N	N
47	20231024	110317	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2740	-115	5	-4.03	260085800	93741	251.02	2855	2875	2720	3710	2000	2855	2774.51	1.91	-7566	2938	2896	2868	2826	2798	2917	2847	90	855	500	1880	5	1	18000000	493	-10.38	0.57	12	0.52	-264.00	4827.00	4845	20230512	-43.45	2720	20231024	0.74	4845	-43.45	20230512	2720	0.74	20231024	4845	-43.45	20230512	2720	0.74	20231024	2.31	N	019180	500	90 억	344681	N	N	0	N	N
48	20231024	100315	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2770	-85	5	-2.98	122252790	43608	116.77	2855	2875	2765	3710	2000	2855	2803.45	1.91	-351	2938	2896	2868	2826	2798	2917	2847	90	855	500	1880	5	1	18000000	499	-10.49	0.57	12	0.24	-264.00	4827.00	4845	20230512	-42.83	2765	20231024	0.18	4845	-42.83	20230512	2765	0.18	20231024	4845	-42.83	20230512	2765	0.18	20231024	2.31	N	019180	500	90 억	344681	N	N	0	N	N
49	20231024	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2870	15	2	0.53	6391100	2234	5.98	2855	2875	2855	3710	2000	2855	2860.83	1.91	913	2938	2896	2868	2826	2798	2917	2847	90	855	500	1880	5	1	18000000	517	-10.87	0.59	12	0.01	-264.00	4827.00	4845	20230512	-40.76	2840	20231020	1.06	4845	-40.76	20230512	2840	1.06	20231020	4845	-40.76	20230512	2840	1.06	20231020	2.31	N	019180	500	90 억	344681	N	N	0	N	N
50	20231023	160313	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2855	-55	5	-1.89	106750190	37275	57.66	2850	2910	2840	3780	2040	2910	2863.85	1.91	1518	2990	2950	2895	2855	2800	2970	2875	90	870	500	1920	5	1	18000000	514	-10.81	0.59	12	0.21	-264.00	4827.00	4845	20230512	-41.07	2840	20231023	0.53	4845	-41.07	20230512	2840	0.53	20231023	4845	-41.07	20230512	2840	0.53	20231023	2.27	N	019180	500	90 억	343178	N	N	0	N	N
51	20231023	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2850	-60	5	-2.06	84761890	29547	45.70	2850	2910	2850	3780	2040	2910	2868.71	1.91	773	2990	2950	2895	2855	2800	2970	2875	90	870	500	1920	5	1	18000000	513	-10.80	0.59	12	0.16	-264.00	4827.00	4845	20230512	-41.18	2840	20231020	0.35	4845	-41.18	20230512	2840	0.35	20231020	4845	-41.18	20230512	2840	0.35	20231020	2.27	N	019180	500	90 억	343178	N	N	0	N	N
52	20231023	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2865	-45	5	-1.55	56410285	19622	30.35	2850	2910	2850	3780	2040	2910	2874.85	1.91	561	2990	2950	2895	2855	2800	2970	2875	90	870	500	1920	5	1	18000000	516	-10.85	0.59	12	0.11	-264.00	4827.00	4845	20230512	-40.87	2840	20231020	0.88	4845	-40.87	20230512	2840	0.88	20231020	4845	-40.87	20230512	2840	0.88	20231020	2.27	N	019180	500	90 억	343178	N	N	0	N	N
53	20231023	130314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2895	-15	5	-0.52	48656805	16922	26.18	2850	2910	2850	3780	2040	2910	2875.36	1.91	703	2990	2950	2895	2855	2800	2970	2875	90	870	500	1920	5	1	18000000	521	-10.97	0.60	12	0.09	-264.00	4827.00	4845	20230512	-40.25	2840	20231020	1.94	4845	-40.25	20230512	2840	1.94	20231020	4845	-40.25	20230512	2840	1.94	20231020	2.27	N	019180	500	90 억	343178	N	N	0	N	N
54	20231023	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2900	-10	5	-0.34	46450170	16158	24.99	2850	2910	2850	3780	2040	2910	2874.75	1.91	807	2990	2950	2895	2855	2800	2970	2875	90	870	500	1920	5	1	18000000	522	-10.98	0.60	12	0.09	-264.00	4827.00	4845	20230512	-40.14	2840	20231020	2.11	4845	-40.14	20230512	2840	2.11	20231020	4845	-40.14	20230512	2840	2.11	20231020	2.27	N	019180	500	90 억	343178	N	N	0	N	N
55	20231023	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2905	-5	5	-0.17	39810530	13864	21.45	2850	2910	2850	3780	2040	2910	2871.50	1.91	1352	2990	2950	2895	2855	2800	2970	2875	90	870	500	1920	5	1	18000000	523	-11.00	0.60	12	0.08	-264.00	4827.00	4845	20230512	-40.04	2840	20231020	2.29	4845	-40.04	20230512	2840	2.29	20231020	4845	-40.04	20230512	2840	2.29	20231020	2.27	N	019180	500	90 억	343178	N	N	0	N	N
56	20231023	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2890	-20	5	-0.69	17535095	6100	9.44	2850	2910	2850	3780	2040	2910	2874.61	1.91	1261	2990	2950	2895	2855	2800	2970	2875	90	870	500	1920	5	1	18000000	520	-10.95	0.60	12	0.03	-264.00	4827.00	4845	20230512	-40.35	2840	20231020	1.76	4845	-40.35	20230512	2840	1.76	20231020	4845	-40.35	20230512	2840	1.76	20231020	2.27	N	019180	500	90 억	343178	N	N	0	N	N
57	20231023	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2880	-30	5	-1.03	6223000	2183	3.38	2850	2880	2850	3780	2040	2910	2850.66	1.91	578	2990	2950	2895	2855	2800	2970	2875	90	870	500	1920	5	1	18000000	518	-10.91	0.60	12	0.01	-264.00	4827.00	4845	20230512	-40.56	2840	20231020	1.41	4845	-40.56	20230512	2840	1.41	20231020	4845	-40.56	20230512	2840	1.41	20231020	2.27	N	019180	500	90 억	343178	N	N	0	N	N
58	20231020	160313	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2910	-5	5	-0.17	185951385	64633	154.37	2870	2935	2840	3785	2045	2915	2876.78	1.94	-5768	2998	2956	2933	2891	2868	2945	2880	90	870	500	1920	5	1	18000000	524	-11.02	0.60	12	0.36	-264.00	4827.00	4845	20230512	-39.94	2840	20231020	2.46	4845	-39.94	20230512	2840	2.46	20231020	4845	-39.94	20230512	2840	2.46	20231020	2.26	N	019180	500	90 억	348871	N	N	0	N	N
59	20231020	150312	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2925	10	2	0.34	181602180	63139	150.80	2870	2935	2840	3785	2045	2915	2876.23	1.94	-5788	2998	2956	2933	2891	2868	2945	2880	90	870	500	1920	5	1	18000000	527	-11.08	0.61	12	0.35	-264.00	4827.00	4845	20230512	-39.63	2840	20231020	2.99	4845	-39.63	20230512	2840	2.99	20231020	4845	-39.63	20230512	2840	2.99	20231020	2.26	N	019180	500	90 억	348871	N	N	0	N	N
60	20231020	140314	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2930	15	2	0.51	178376480	62023	148.14	2870	2935	2840	3785	2045	2915	2875.97	1.94	-5650	2998	2956	2933	2891	2868	2945	2880	90	870	500	1920	5	1	18000000	527	-11.10	0.61	12	0.34	-264.00	4827.00	4845	20230512	-39.53	2840	20231020	3.17	4845	-39.53	20230512	2840	3.17	20231020	4845	-39.53	20230512	2840	3.17	20231020	2.26	N	019180	500	90 억	348871	N	N	0	N	N
61	20231020	130306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2860	-55	5	-1.89	137329125	47844	114.27	2870	2915	2840	3785	2045	2915	2870.35	1.94	-6930	2998	2956	2933	2891	2868	2945	2880	90	870	500	1920	5	1	18000000	515	-10.83	0.59	12	0.27	-264.00	4827.00	4845	20230512	-40.97	2840	20231020	0.70	4845	-40.97	20230512	2840	0.70	20231020	4845	-40.97	20230512	2840	0.70	20231020	2.26	N	019180	500	90 억	348871	N	N	0	N	N
62	20231020	120310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2875	-40	5	-1.37	118055345	41137	98.25	2870	2915	2840	3785	2045	2915	2869.81	1.94	-6955	2998	2956	2933	2891	2868	2945	2880	90	870	500	1920	5	1	18000000	518	-10.89	0.60	12	0.23	-264.00	4827.00	4845	20230512	-40.66	2840	20231020	1.23	4845	-40.66	20230512	2840	1.23	20231020	4845	-40.66	20230512	2840	1.23	20231020	2.26	N	019180	500	90 억	348871	N	N	0	N	N
63	20231020	110312	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2870	-45	5	-1.54	102930140	35846	85.61	2870	2915	2840	3785	2045	2915	2871.45	1.94	-8229	2998	2956	2933	2891	2868	2945	2880	90	870	500	1920	5	1	18000000	517	-10.87	0.59	12	0.20	-264.00	4827.00	4845	20230512	-40.76	2840	20231020	1.06	4845	-40.76	20230512	2840	1.06	20231020	4845	-40.76	20230512	2840	1.06	20231020	2.26	N	019180	500	90 억	348871	N	N	0	N	N
64	20231020	100310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2885	-30	5	-1.03	82209160	28593	68.29	2870	2915	2860	3785	2045	2915	2875.15	1.94	-8305	2998	2956	2933	2891	2868	2945	2880	90	870	500	1920	5	1	18000000	519	-10.93	0.60	12	0.16	-264.00	4827.00	4845	20230512	-40.45	2860	20231020	0.87	4845	-40.45	20230512	2860	0.87	20231020	4845	-40.45	20230512	2860	0.87	20231020	2.26	N	019180	500	90 억	348871	N	N	0	N	N
65	20231020	090312	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2900	-15	5	-0.51	12788105	4446	10.62	2870	2915	2870	3785	2045	2915	2876.32	1.94	881	2998	2956	2933	2891	2868	2945	2880	90	870	500	1920	5	1	18000000	522	-10.98	0.60	12	0.02	-264.00	4827.00	4845	20230512	-40.14	2870	20231020	1.05	4845	-40.14	20230512	2870	1.05	20231020	4845	-40.14	20230512	2870	1.05	20231020	2.26	N	019180	500	90 억	348871	N	N	0	N	N
66	20231019	160310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2915	-85	5	-2.83	120942300	41216	97.21	2955	2975	2910	3900	2100	3000	2934.35	2.02	-14780	3046	3022	2991	2967	2936	3035	2980	90	900	500	1980	5	1	18000000	525	-11.04	0.60	12	0.23	-264.00	4827.00	4845	20230512	-39.83	2910	20231019	0.17	4845	-39.83	20230512	2910	0.17	20231019	4845	-39.83	20230512	2910	0.17	20231019	2.25	N	019180	500	90 억	364160	N	N	0	N	N
67	20231019	150309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2940	-60	5	-2.00	109167430	37180	87.69	2955	2975	2910	3900	2100	3000	2936.19	2.02	-14115	3046	3022	2991	2967	2936	3035	2980	90	900	500	1980	5	1	18000000	529	-11.14	0.61	12	0.21	-264.00	4827.00	4845	20230512	-39.32	2910	20231019	1.03	4845	-39.32	20230512	2910	1.03	20231019	4845	-39.32	20230512	2910	1.03	20231019	2.25	N	019180	500	90 억	364160	N	N	0	N	N
68	20231019	140310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2950	-50	5	-1.67	87990835	29935	70.60	2955	2975	2910	3900	2100	3000	2939.40	2.02	-12641	3046	3022	2991	2967	2936	3035	2980	90	900	500	1980	5	1	18000000	531	-11.17	0.61	12	0.17	-264.00	4827.00	4845	20230512	-39.11	2910	20231019	1.37	4845	-39.11	20230512	2910	1.37	20231019	4845	-39.11	20230512	2910	1.37	20231019	2.25	N	019180	500	90 억	364160	N	N	0	N	N
69	20231019	130308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2945	-55	5	-1.83	81700515	27800	65.57	2955	2975	2910	3900	2100	3000	2938.87	2.02	-12144	3046	3022	2991	2967	2936	3035	2980	90	900	500	1980	5	1	18000000	530	-11.16	0.61	12	0.15	-264.00	4827.00	4845	20230512	-39.22	2910	20231019	1.20	4845	-39.22	20230512	2910	1.20	20231019	4845	-39.22	20230512	2910	1.20	20231019	2.25	N	019180	500	90 억	364160	N	N	0	N	N
70	20231019	120309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2930	-70	5	-2.33	64532030	21935	51.74	2955	2975	2910	3900	2100	3000	2941.97	2.02	-10053	3046	3022	2991	2967	2936	3035	2980	90	900	500	1980	5	1	18000000	527	-11.10	0.61	12	0.12	-264.00	4827.00	4845	20230512	-39.53	2910	20231019	0.69	4845	-39.53	20230512	2910	0.69	20231019	4845	-39.53	20230512	2910	0.69	20231019	2.25	N	019180	500	90 억	364160	N	N	0	N	N
71	20231019	110310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2945	-55	5	-1.83	55325245	18800	44.34	2955	2975	2910	3900	2100	3000	2942.83	2.02	-7948	3046	3022	2991	2967	2936	3035	2980	90	900	500	1980	5	1	18000000	530	-11.16	0.61	12	0.10	-264.00	4827.00	4845	20230512	-39.22	2910	20231019	1.20	4845	-39.22	20230512	2910	1.20	20231019	4845	-39.22	20230512	2910	1.20	20231019	2.25	N	019180	500	90 억	364160	N	N	0	N	N
72	20231019	100308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	2975	-25	5	-0.83	46434570	15786	37.23	2955	2975	2910	3900	2100	3000	2941.50	2.02	-6139	3046	3022	2991	2967	2936	3035	2980	90	900	500	1980	5	1	18000000	536	-11.27	0.62	12	0.09	-264.00	4827.00	4845	20230512	-38.60	2910	20231019	2.23	4845	-38.60	20230512	2910	2.23	20231019	4845	-38.60	20230512	2910	2.23	20231019	2.25	N	019180	500	90 억	364160	N	N	0	N	N
73	20231019	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2950	-50	5	-1.67	5114185	1732	4.09	2955	2955	2945	3900	2100	3000	2952.76	2.02	-62	3046	3022	2991	2967	2936	3035	2980	90	900	500	1980	5	1	18000000	531	-11.17	0.61	12	0.01	-264.00	4827.00	4845	20230512	-39.11	2910	20231006	1.37	4845	-39.11	20230512	2910	1.37	20231006	4845	-39.11	20230512	2910	1.37	20231006	2.25	N	019180	500	90 억	364160	N	N	0	N	N
74	20231018	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3000	40	2	1.35	126764045	42398	190.01	2990	3015	2960	3845	2075	2960	2989.34	2.02	973	3010	2985	2965	2940	2920	2997	2952	90	885	500	1950	5	1	18000000	540	-11.36	0.62	12	0.24	-264.00	4827.00	4845	20230512	-38.08	2910	20231006	3.09	4845	-38.08	20230512	2910	3.09	20231006	4845	-38.08	20230512	2910	3.09	20231006	2.16	N	019180	500	90 억	363992	N	N	0	N	N
75	20231018	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3000	40	2	1.35	96249795	32187	144.25	2990	3015	2960	3845	2075	2960	2990.33	2.02	-2011	3010	2985	2965	2940	2920	2997	2952	90	885	500	1950	5	1	18000000	540	-11.36	0.62	12	0.18	-264.00	4827.00	4845	20230512	-38.08	2910	20231006	3.09	4845	-38.08	20230512	2910	3.09	20231006	4845	-38.08	20230512	2910	3.09	20231006	2.16	N	019180	500	90 억	363992	N	N	0	N	N
76	20231018	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3005	45	2	1.52	70300335	23518	105.40	2990	3015	2960	3845	2075	2960	2989.21	2.02	-3115	3010	2985	2965	2940	2920	2997	2952	90	885	500	1950	5	1	18000000	541	-11.38	0.62	12	0.13	-264.00	4827.00	4845	20230512	-37.98	2910	20231006	3.26	4845	-37.98	20230512	2910	3.26	20231006	4845	-37.98	20230512	2910	3.26	20231006	2.16	N	019180	500	90 억	363992	N	N	0	N	N
77	20231018	130303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2985	25	2	0.84	51315075	17172	76.96	2990	3015	2960	3845	2075	2960	2988.30	2.02	-1623	3010	2985	2965	2940	2920	2997	2952	90	885	500	1950	5	1	18000000	537	-11.31	0.62	12	0.10	-264.00	4827.00	4845	20230512	-38.39	2910	20231006	2.58	4845	-38.39	20230512	2910	2.58	20231006	4845	-38.39	20230512	2910	2.58	20231006	2.16	N	019180	500	90 억	363992	N	N	0	N	N
78	20231018	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2985	25	2	0.84	45236670	15131	67.81	2990	3015	2960	3845	2075	2960	2989.67	2.02	-332	3010	2985	2965	2940	2920	2997	2952	90	885	500	1950	5	1	18000000	537	-11.31	0.62	12	0.08	-264.00	4827.00	4845	20230512	-38.39	2910	20231006	2.58	4845	-38.39	20230512	2910	2.58	20231006	4845	-38.39	20230512	2910	2.58	20231006	2.16	N	019180	500	90 억	363992	N	N	0	N	N
79	20231018	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2985	25	2	0.84	44869390	15008	67.26	2990	3015	2960	3845	2075	2960	2989.70	2.02	-291	3010	2985	2965	2940	2920	2997	2952	90	885	500	1950	5	1	18000000	537	-11.31	0.62	12	0.08	-264.00	4827.00	4845	20230512	-38.39	2910	20231006	2.58	4845	-38.39	20230512	2910	2.58	20231006	4845	-38.39	20230512	2910	2.58	20231006	2.16	N	019180	500	90 억	363992	N	N	0	N	N
80	20231018	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3000	40	2	1.35	34785245	11617	52.06	2990	3015	2975	3845	2075	2960	2994.34	2.02	723	3010	2985	2965	2940	2920	2997	2952	90	885	500	1950	5	1	18000000	540	-11.36	0.62	12	0.06	-264.00	4827.00	4845	20230512	-38.08	2910	20231006	3.09	4845	-38.08	20230512	2910	3.09	20231006	4845	-38.08	20230512	2910	3.09	20231006	2.16	N	019180	500	90 억	363992	N	N	0	N	N
81	20231018	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2990	30	2	1.01	3944840	1320	5.92	2990	2990	2975	3845	2075	2960	2988.52	2.02	-475	3010	2985	2965	2940	2920	2997	2952	90	885	500	1950	5	1	18000000	538	-11.33	0.62	12	0.01	-264.00	4827.00	4845	20230512	-38.29	2910	20231006	2.75	4845	-38.29	20230512	2910	2.75	20231006	4845	-38.29	20230512	2910	2.75	20231006	2.16	N	019180	500	90 억	363992	N	N	0	N	N
82	20231017	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2960	15	2	0.51	66099530	22313	35.31	2950	2990	2945	3825	2065	2945	2962.38	2.06	-6781	3058	3001	2968	2911	2878	2985	2895	90	880	500	1940	5	1	18000000	533	-11.21	0.61	12	0.12	-264.00	4827.00	4845	20230512	-38.91	2910	20231006	1.72	4845	-38.91	20230512	2910	1.72	20231006	4845	-38.91	20230512	2910	1.72	20231006	2.17	N	019180	500	90 억	370781	N	N	0	N	N
83	20231017	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2970	25	2	0.85	62374735	21055	33.32	2950	2990	2945	3825	2065	2945	2962.47	2.06	-6551	3058	3001	2968	2911	2878	2985	2895	90	880	500	1940	5	1	18000000	535	-11.25	0.62	12	0.12	-264.00	4827.00	4845	20230512	-38.70	2910	20231006	2.06	4845	-38.70	20230512	2910	2.06	20231006	4845	-38.70	20230512	2910	2.06	20231006	2.17	N	019180	500	90 억	370781	N	N	0	N	N
84	20231017	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2965	20	2	0.68	53745365	18144	28.71	2950	2990	2945	3825	2065	2945	2962.16	2.06	-5907	3058	3001	2968	2911	2878	2985	2895	90	880	500	1940	5	1	18000000	534	-11.23	0.61	12	0.10	-264.00	4827.00	4845	20230512	-38.80	2910	20231006	1.89	4845	-38.80	20230512	2910	1.89	20231006	4845	-38.80	20230512	2910	1.89	20231006	2.17	N	019180	500	90 억	370781	N	N	0	N	N
85	20231017	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2965	20	2	0.68	45685245	15426	24.41	2950	2990	2945	3825	2065	2945	2961.57	2.06	-3226	3058	3001	2968	2911	2878	2985	2895	90	880	500	1940	5	1	18000000	534	-11.23	0.61	12	0.09	-264.00	4827.00	4845	20230512	-38.80	2910	20231006	1.89	4845	-38.80	20230512	2910	1.89	20231006	4845	-38.80	20230512	2910	1.89	20231006	2.17	N	019180	500	90 억	370781	N	N	0	N	N
86	20231017	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2975	30	2	1.02	42740950	14433	22.84	2950	2990	2945	3825	2065	2945	2961.34	2.06	-3024	3058	3001	2968	2911	2878	2985	2895	90	880	500	1940	5	1	18000000	536	-11.27	0.62	12	0.08	-264.00	4827.00	4845	20230512	-38.60	2910	20231006	2.23	4845	-38.60	20230512	2910	2.23	20231006	4845	-38.60	20230512	2910	2.23	20231006	2.17	N	019180	500	90 억	370781	N	N	0	N	N
87	20231017	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2960	15	2	0.51	34582765	11680	18.48	2950	2990	2945	3825	2065	2945	2960.85	2.06	-2607	3058	3001	2968	2911	2878	2985	2895	90	880	500	1940	5	1	18000000	533	-11.21	0.61	12	0.06	-264.00	4827.00	4845	20230512	-38.91	2910	20231006	1.72	4845	-38.91	20230512	2910	1.72	20231006	4845	-38.91	20230512	2910	1.72	20231006	2.17	N	019180	500	90 억	370781	N	N	0	N	N
88	20231017	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2960	15	2	0.51	31780285	10732	16.98	2950	2990	2945	3825	2065	2945	2961.26	2.06	-2313	3058	3001	2968	2911	2878	2985	2895	90	880	500	1940	5	1	18000000	533	-11.21	0.61	12	0.06	-264.00	4827.00	4845	20230512	-38.91	2910	20231006	1.72	4845	-38.91	20230512	2910	1.72	20231006	4845	-38.91	20230512	2910	1.72	20231006	2.17	N	019180	500	90 억	370781	N	N	0	N	N
89	20231017	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2945	0	3	0.00	14394630	4881	7.72	2950	2960	2945	3825	2065	2945	2949.11	2.06	-564	3058	3001	2968	2911	2878	2985	2895	90	880	500	1940	5	1	18000000	530	-11.16	0.61	12	0.03	-264.00	4827.00	4845	20230512	-39.22	2910	20231006	1.20	4845	-39.22	20230512	2910	1.20	20231006	4845	-39.22	20230512	2910	1.20	20231006	2.17	N	019180	500	90 억	370781	N	N	0	N	N
90	20231016	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2945	-80	5	-2.64	187413135	63192	193.69	3025	3025	2935	3930	2120	3025	2965.63	2.14	-14439	3061	3042	3011	2992	2961	3027	2977	90	905	500	1990	5	1	18000000	530	-11.16	0.61	12	0.35	-264.00	4827.00	4845	20230512	-39.22	2910	20231006	1.20	4845	-39.22	20230512	2910	1.20	20231006	4845	-39.22	20230512	2910	1.20	20231006	2.05	N	019180	500	90 억	385507	N	N	0	N	N
91	20231016	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2940	-85	5	-2.81	168071675	56626	173.56	3025	3025	2940	3930	2120	3025	2967.95	2.14	-13152	3061	3042	3011	2992	2961	3027	2977	90	905	500	1990	5	1	18000000	529	-11.14	0.61	12	0.31	-264.00	4827.00	4845	20230512	-39.32	2910	20231006	1.03	4845	-39.32	20230512	2910	1.03	20231006	4845	-39.32	20230512	2910	1.03	20231006	2.05	N	019180	500	90 억	385507	N	N	0	N	N
92	20231016	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2955	-70	5	-2.31	133830450	45003	137.94	3025	3025	2940	3930	2120	3025	2973.64	2.14	-11728	3061	3042	3011	2992	2961	3027	2977	90	905	500	1990	5	1	18000000	532	-11.19	0.61	12	0.25	-264.00	4827.00	4845	20230512	-39.01	2910	20231006	1.55	4845	-39.01	20230512	2910	1.55	20231006	4845	-39.01	20230512	2910	1.55	20231006	2.05	N	019180	500	90 억	385507	N	N	0	N	N
93	20231016	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2950	-75	5	-2.48	129808405	43641	133.76	3025	3025	2940	3930	2120	3025	2974.29	2.14	-11103	3061	3042	3011	2992	2961	3027	2977	90	905	500	1990	5	1	18000000	531	-11.17	0.61	12	0.24	-264.00	4827.00	4845	20230512	-39.11	2910	20231006	1.37	4845	-39.11	20230512	2910	1.37	20231006	4845	-39.11	20230512	2910	1.37	20231006	2.05	N	019180	500	90 억	385507	N	N	0	N	N
94	20231016	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2980	-45	5	-1.49	93362030	31286	95.89	3025	3025	2950	3930	2120	3025	2983.95	2.14	-8769	3061	3042	3011	2992	2961	3027	2977	90	905	500	1990	5	1	18000000	536	-11.29	0.62	12	0.17	-264.00	4827.00	4845	20230512	-38.49	2910	20231006	2.41	4845	-38.49	20230512	2910	2.41	20231006	4845	-38.49	20230512	2910	2.41	20231006	2.05	N	019180	500	90 억	385507	N	N	0	N	N
95	20231016	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2970	-55	5	-1.82	77899710	26061	79.88	3025	3025	2955	3930	2120	3025	2988.92	2.14	-8178	3061	3042	3011	2992	2961	3027	2977	90	905	500	1990	5	1	18000000	535	-11.25	0.62	12	0.14	-264.00	4827.00	4845	20230512	-38.70	2910	20231006	2.06	4845	-38.70	20230512	2910	2.06	20231006	4845	-38.70	20230512	2910	2.06	20231006	2.05	N	019180	500	90 억	385507	N	N	0	N	N
96	20231016	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2990	-35	5	-1.16	50149625	16703	51.20	3025	3025	2970	3930	2120	3025	3002.23	2.14	-5790	3061	3042	3011	2992	2961	3027	2977	90	905	500	1990	5	1	18000000	538	-11.33	0.62	12	0.09	-264.00	4827.00	4845	20230512	-38.29	2910	20231006	2.75	4845	-38.29	20230512	2910	2.75	20231006	4845	-38.29	20230512	2910	2.75	20231006	2.05	N	019180	500	90 억	385507	N	N	0	N	N
97	20231016	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2985	-40	5	-1.32	21982030	7274	22.30	3025	3025	2985	3930	2120	3025	3021.94	2.14	-953	3061	3042	3011	2992	2961	3027	2977	90	905	500	1990	5	1	18000000	537	-11.31	0.62	12	0.04	-264.00	4827.00	4845	20230512	-38.39	2910	20231006	2.58	4845	-38.39	20230512	2910	2.58	20231006	4845	-38.39	20230512	2910	2.58	20231006	2.05	N	019180	500	90 억	385507	N	N	0	N	N
98	20231012	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3030	60	2	2.02	234497980	77085	264.80	3000	3085	2990	3860	2080	2970	3042.07	2.25	-7621	3066	3017	2971	2922	2876	3042	2947	90	890	500	1960	5	1	18000000	545	-11.48	0.63	12	0.43	-264.00	4827.00	4845	20230512	-37.46	2910	20231006	4.12	4845	-37.46	20230512	2910	4.12	20231006	4845	-37.46	20230512	2910	4.12	20231006	1.99	N	019180	500	90 억	404986	N	N	1	N	N
99	20231012	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3040	70	2	2.36	232431110	76403	262.45	3000	3085	2990	3860	2080	2970	3042.18	2.25	-7698	3066	3017	2971	2922	2876	3042	2947	90	890	500	1960	5	1	18000000	547	-11.52	0.63	12	0.42	-264.00	4827.00	4845	20230512	-37.25	2910	20231006	4.47	4845	-37.25	20230512	2910	4.47	20231006	4845	-37.25	20230512	2910	4.47	20231006	1.99	N	019180	500	90 억	404986	N	N	1	N	N
100	20231012	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3025	55	2	1.85	230756950	75852	260.56	3000	3085	2990	3860	2080	2970	3042.20	2.25	-7516	3066	3017	2971	2922	2876	3042	2947	90	890	500	1960	5	1	18000000	545	-11.46	0.63	12	0.42	-264.00	4827.00	4845	20230512	-37.56	2910	20231006	3.95	4845	-37.56	20230512	2910	3.95	20231006	4845	-37.56	20230512	2910	3.95	20231006	1.99	N	019180	500	90 억	404986	N	N	1	N	N
101	20231012	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3045	75	2	2.53	193207675	63414	217.84	3000	3085	2990	3860	2080	2970	3046.77	2.25	-10020	3066	3017	2971	2922	2876	3042	2947	90	890	500	1960	5	1	18000000	548	-11.53	0.63	12	0.35	-264.00	4827.00	4845	20230512	-37.15	2910	20231006	4.64	4845	-37.15	20230512	2910	4.64	20231006	4845	-37.15	20230512	2910	4.64	20231006	1.99	N	019180	500	90 억	404986	N	N	1	N	N
102	20231012	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3060	90	2	3.03	178135045	58437	200.74	3000	3085	2990	3860	2080	2970	3048.33	2.25	-10905	3066	3017	2971	2922	2876	3042	2947	90	890	500	1960	5	1	18000000	551	-11.59	0.63	12	0.32	-264.00	4827.00	4845	20230512	-36.84	2910	20231006	5.15	4845	-36.84	20230512	2910	5.15	20231006	4845	-36.84	20230512	2910	5.15	20231006	1.99	N	019180	500	90 억	404986	N	N	1	N	N
103	20231012	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3070	100	2	3.37	169599270	55640	191.13	3000	3085	2990	3860	2080	2970	3048.16	2.25	-11834	3066	3017	2971	2922	2876	3042	2947	90	890	500	1960	5	1	18000000	553	-11.63	0.64	12	0.31	-264.00	4827.00	4845	20230512	-36.64	2910	20231006	5.50	4845	-36.64	20230512	2910	5.50	20231006	4845	-36.64	20230512	2910	5.50	20231006	1.99	N	019180	500	90 억	404986	N	N	1	N	N
104	20231012	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3000	30	2	1.01	17640530	5877	20.19	3000	3020	2990	3860	2080	2970	3001.64	2.25	-2476	3066	3017	2971	2922	2876	3042	2947	90	890	500	1960	5	1	18000000	540	-11.36	0.62	12	0.03	-264.00	4827.00	4845	20230512	-38.08	2910	20231006	3.09	4845	-38.08	20230512	2910	3.09	20231006	4845	-38.08	20230512	2910	3.09	20231006	1.99	N	019180	500	90 억	404986	N	N	1	N	N
105	20231012	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2990	20	2	0.67	2348860	783	2.69	3000	3010	2990	3860	2080	2970	2999.97	2.25	-450	3066	3017	2971	2922	2876	3042	2947	90	890	500	1960	5	1	18000000	538	-11.33	0.62	12	0.00	-264.00	4827.00	4845	20230512	-38.29	2910	20231006	2.75	4845	-38.29	20230512	2910	2.75	20231006	4845	-38.29	20230512	2910	2.75	20231006	1.99	N	019180	500	90 억	404986	N	N	1	N	N
106	20231011	160305	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2970	60	2	2.06	86564720	29111	37.84	2925	3020	2925	3780	2040	2910	2974.58	2.23	2917	3110	3010	2960	2860	2810	2985	2835	90	870	500	1920	5	1	18000000	535	-11.25	0.62	12	0.16	-264.00	4827.00	4845	20230512	-38.70	2910	20231006	2.06	4845	-38.70	20230512	2910	2.06	20231006	4845	-38.70	20230512	2910	2.06	20231006	2.12	N	019180	500	90 억	402153	N	N	1	N	N
107	20231011	150305	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2990	80	2	2.75	83395190	28044	36.45	2925	3020	2925	3780	2040	2910	2974.73	2.23	3115	3110	3010	2960	2860	2810	2985	2835	90	870	500	1920	5	1	18000000	538	-11.33	0.62	12	0.16	-264.00	4827.00	4845	20230512	-38.29	2910	20231006	2.75	4845	-38.29	20230512	2910	2.75	20231006	4845	-38.29	20230512	2910	2.75	20231006	2.12	N	019180	500	90 억	402153	N	N	1	N	N
108	20231011	140308	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2990	80	2	2.75	63138050	21232	27.60	2925	3020	2925	3780	2040	2910	2975.05	2.23	2439	3110	3010	2960	2860	2810	2985	2835	90	870	500	1920	5	1	18000000	538	-11.33	0.62	12	0.12	-264.00	4827.00	4845	20230512	-38.29	2910	20231006	2.75	4845	-38.29	20230512	2910	2.75	20231006	4845	-38.29	20230512	2910	2.75	20231006	2.12	N	019180	500	90 억	402153	N	N	1	N	N
109	20231011	130303	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2990	80	2	2.75	50607325	17014	22.11	2925	3020	2925	3780	2040	2910	2976.14	2.23	2619	3110	3010	2960	2860	2810	2985	2835	90	870	500	1920	5	1	18000000	538	-11.33	0.62	12	0.09	-264.00	4827.00	4845	20230512	-38.29	2910	20231006	2.75	4845	-38.29	20230512	2910	2.75	20231006	4845	-38.29	20230512	2910	2.75	20231006	2.12	N	019180	500	90 억	402153	N	N	1	N	N
110	20231011	120309	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2990	80	2	2.75	40083555	13487	17.53	2925	3020	2925	3780	2040	2910	2974.08	2.23	2555	3110	3010	2960	2860	2810	2985	2835	90	870	500	1920	5	1	18000000	538	-11.33	0.62	12	0.07	-264.00	4827.00	4845	20230512	-38.29	2910	20231006	2.75	4845	-38.29	20230512	2910	2.75	20231006	4845	-38.29	20230512	2910	2.75	20231006	2.12	N	019180	500	90 억	402153	N	N	1	N	N
111	20231011	110306	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3000	90	2	3.09	33084875	11135	14.47	2925	3020	2925	3780	2040	2910	2973.74	2.23	2948	3110	3010	2960	2860	2810	2985	2835	90	870	500	1920	5	1	18000000	540	-11.36	0.62	12	0.06	-264.00	4827.00	4845	20230512	-38.08	2910	20231006	3.09	4845	-38.08	20230512	2910	3.09	20231006	4845	-38.08	20230512	2910	3.09	20231006	2.12	N	019180	500	90 억	402153	N	N	1	N	N
112	20231011	100305	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2990	80	2	2.75	28144885	9486	12.33	2925	3020	2925	3780	2040	2910	2969.73	2.23	4034	3110	3010	2960	2860	2810	2985	2835	90	870	500	1920	5	1	18000000	538	-11.33	0.62	12	0.05	-264.00	4827.00	4845	20230512	-38.29	2910	20231006	2.75	4845	-38.29	20230512	2910	2.75	20231006	4845	-38.29	20230512	2910	2.75	20231006	2.12	N	019180	500	90 억	402153	N	N	1	N	N
113	20231011	090305	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2955	45	2	1.55	4800795	1642	2.13	2925	2955	2925	3780	2040	2910	2928.70	2.23	358	3110	3010	2960	2860	2810	2985	2835	90	870	500	1920	5	1	18000000	532	-11.19	0.61	12	0.01	-264.00	4827.00	4845	20230512	-39.01	2910	20231006	1.55	4845	-39.01	20230512	2910	1.55	20231006	4845	-39.01	20230512	2910	1.55	20231006	2.12	N	019180	500	90 억	402153	N	N	1	N	N
114	20231010	160303	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	2910	-115	5	-3.80	229087095	76940	102.25	3020	3060	2910	3930	2120	3025	2977.93	2.22	3404	3161	3092	3001	2932	2841	3127	2967	90	905	500	1990	5	1	18000000	524	-11.02	0.60	12	0.43	-264.00	4827.00	4845	20230512	-39.94	2910	20231010	0.00	4845	-39.94	20230512	2910	0.00	20231010	4845	-39.94	20230512	2910	0.00	20231010	2.24	N	019180	500	90 억	399792	N	N	1	N	N
115	20231010	150303	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2945	-80	5	-2.64	208073120	69734	92.67	3020	3060	2920	3930	2120	3025	2983.80	2.22	1528	3161	3092	3001	2932	2841	3127	2967	90	905	500	1990	5	1	18000000	530	-11.16	0.61	12	0.39	-264.00	4827.00	4845	20230512	-39.22	2910	20231006	1.20	4845	-39.22	20230512	2910	1.20	20231006	4845	-39.22	20230512	2910	1.20	20231006	2.24	N	019180	500	90 억	399792	N	N	2	N	N
116	20231010	140302	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2955	-70	5	-2.31	149908085	49889	66.30	3020	3060	2955	3930	2120	3025	3004.83	2.22	-1023	3161	3092	3001	2932	2841	3127	2967	90	905	500	1990	5	1	18000000	532	-11.19	0.61	12	0.28	-264.00	4827.00	4845	20230512	-39.01	2910	20231006	1.55	4845	-39.01	20230512	2910	1.55	20231006	4845	-39.01	20230512	2910	1.55	20231006	2.24	N	019180	500	90 억	399792	N	N	2	N	N
117	20231010	130301	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	2960	-65	5	-2.15	135132570	44910	59.68	3020	3060	2960	3930	2120	3025	3008.96	2.22	1668	3161	3092	3001	2932	2841	3127	2967	90	905	500	1990	5	1	18000000	533	-11.21	0.61	12	0.25	-264.00	4827.00	4845	20230512	-38.91	2910	20231006	1.72	4845	-38.91	20230512	2910	1.72	20231006	4845	-38.91	20230512	2910	1.72	20231006	2.24	N	019180	500	90 억	399792	N	N	2	N	N
118	20231010	120302	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3030	5	2	0.17	75461020	24923	33.12	3020	3060	2990	3930	2120	3025	3027.77	2.22	2753	3161	3092	3001	2932	2841	3127	2967	90	905	500	1990	5	1	18000000	545	-11.48	0.63	12	0.14	-264.00	4827.00	4845	20230512	-37.46	2910	20231006	4.12	4845	-37.46	20230512	2910	4.12	20231006	4845	-37.46	20230512	2910	4.12	20231006	2.24	N	019180	500	90 억	399792	N	N	2	N	N
119	20231010	110255	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3030	5	2	0.17	68188455	22522	29.93	3020	3060	2990	3930	2120	3025	3027.64	2.22	2753	3161	3092	3001	2932	2841	3127	2967	90	905	500	1990	5	1	18000000	545	-11.48	0.63	12	0.13	-264.00	4827.00	4845	20230512	-37.46	2910	20231006	4.12	4845	-37.46	20230512	2910	4.12	20231006	4845	-37.46	20230512	2910	4.12	20231006	2.24	N	019180	500	90 억	399792	N	N	2	N	N
120	20231010	100259	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3030	5	2	0.17	48757385	16129	21.43	3020	3060	2990	3930	2120	3025	3022.96	2.22	784	3161	3092	3001	2932	2841	3127	2967	90	905	500	1990	5	1	18000000	545	-11.48	0.63	12	0.09	-264.00	4827.00	4845	20230512	-37.46	2910	20231006	4.12	4845	-37.46	20230512	2910	4.12	20231006	4845	-37.46	20230512	2910	4.12	20231006	2.24	N	019180	500	90 억	399792	N	N	2	N	N
121	20231010	090301	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3040	15	2	0.50	28424465	9408	12.50	3020	3040	3010	3930	2120	3025	3021.30	2.22	2370	3161	3092	3001	2932	2841	3127	2967	90	905	500	1990	5	1	18000000	547	-11.52	0.63	12	0.05	-264.00	4827.00	4845	20230512	-37.25	2910	20231006	4.47	4845	-37.25	20230512	2910	4.47	20231006	4845	-37.25	20230512	2910	4.47	20231006	2.24	N	019180	500	90 억	399792	N	N	2	N	N
122	20231006	160301	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3025	100	2	3.42	224806465	75134	64.26	2925	3070	2910	3800	2050	2925	2992.03	2.16	11418	3075	3000	2960	2885	2845	2980	2865	90	875	500	1930	5	1	18000000	545	-11.46	0.63	12	0.42	-264.00	4827.00	4845	20230512	-37.56	2910	20231006	3.95	4845	-37.56	20230512	2910	3.95	20231006	4845	-37.56	20230512	2910	3.95	20231006	2.17	N	019180	500	90 억	388794	N	N	2	N	N
123	20231006	150257	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3005	80	2	2.74	221971360	74196	63.46	2925	3070	2910	3800	2050	2925	2991.69	2.16	11451	3075	3000	2960	2885	2845	2980	2865	90	875	500	1930	5	1	18000000	541	-11.38	0.62	12	0.41	-264.00	4827.00	4845	20230512	-37.98	2910	20231006	3.26	4845	-37.98	20230512	2910	3.26	20231006	4845	-37.98	20230512	2910	3.26	20231006	2.17	N	019180	500	90 억	388794	N	N	4	N	N
124	20231006	140258	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3025	100	2	3.42	206889245	69188	59.17	2925	3070	2910	3800	2050	2925	2990.25	2.16	11077	3075	3000	2960	2885	2845	2980	2865	90	875	500	1930	5	1	18000000	545	-11.46	0.63	12	0.38	-264.00	4827.00	4845	20230512	-37.56	2910	20231006	3.95	4845	-37.56	20230512	2910	3.95	20231006	4845	-37.56	20230512	2910	3.95	20231006	2.17	N	019180	500	90 억	388794	N	N	4	N	N
125	20231006	130256	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3025	100	2	3.42	195687065	65483	56.00	2925	3070	2910	3800	2050	2925	2988.36	2.16	10127	3075	3000	2960	2885	2845	2980	2865	90	875	500	1930	5	1	18000000	545	-11.46	0.63	12	0.36	-264.00	4827.00	4845	20230512	-37.56	2910	20231006	3.95	4845	-37.56	20230512	2910	3.95	20231006	4845	-37.56	20230512	2910	3.95	20231006	2.17	N	019180	500	90 억	388794	N	N	4	N	N
126	20231006	120255	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3050	125	2	4.27	161985520	54389	46.52	2925	3070	2910	3800	2050	2925	2978.28	2.16	9302	3075	3000	2960	2885	2845	2980	2865	90	875	500	1930	5	1	18000000	549	-11.55	0.63	12	0.30	-264.00	4827.00	4845	20230512	-37.05	2910	20231006	4.81	4845	-37.05	20230512	2910	4.81	20231006	4845	-37.05	20230512	2910	4.81	20231006	2.17	N	019180	500	90 억	388794	N	N	4	N	N
127	20231006	110253	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3030	105	2	3.59	139873290	47134	40.31	2925	3035	2910	3800	2050	2925	2967.57	2.16	9355	3075	3000	2960	2885	2845	2980	2865	90	875	500	1930	5	1	18000000	545	-11.48	0.63	12	0.26	-264.00	4827.00	4845	20230512	-37.46	2910	20231006	4.12	4845	-37.46	20230512	2910	4.12	20231006	4845	-37.46	20230512	2910	4.12	20231006	2.17	N	019180	500	90 억	388794	N	N	4	N	N
128	20231006	100255	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	2970	45	2	1.54	75745075	25752	22.02	2925	2970	2910	3800	2050	2925	2941.33	2.16	-1150	3075	3000	2960	2885	2845	2980	2865	90	875	500	1930	5	1	18000000	535	-11.25	0.62	12	0.14	-264.00	4827.00	4845	20230512	-38.70	2910	20231006	2.06	4845	-38.70	20230512	2910	2.06	20231006	4845	-38.70	20230512	2910	2.06	20231006	2.17	N	019180	500	90 억	388794	N	N	4	N	N
129	20231006	090251	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	2930	5	2	0.17	4188960	1432	1.22	2925	2930	2920	3800	2050	2925	2925.25	2.16	-33	3075	3000	2960	2885	2845	2980	2865	90	875	500	1930	5	1	18000000	527	-11.10	0.61	12	0.01	-264.00	4827.00	4845	20230512	-39.53	2920	20231006	0.34	4845	-39.53	20230512	2920	0.34	20231006	4845	-39.53	20230512	2920	0.34	20231006	2.17	N	019180	500	90 억	388794	N	N	4	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History