KissMeData/090460/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18700	-180	5	-0.95	3441264480	183098	143.96	19060	19180	18540	24500	13220	18880	18794.76	9.02	-2864	19533	19206	18803	18476	18073	19370	18640	172	5620	500	13970	10	1	34464379	6445	4.48	1.05	12	0.53	4176.00	17852.00	29350	20230706	-36.29	18200	20231027	2.75	29350	-36.29	20230706	18200	2.75	20231027	29350	-36.29	20230706	18200	2.75	20231027	4.73	N	090460	500	172 억	3109434	N	N	83	N	N
3	20231031	150730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18690	-190	5	-1.01	3176417740	168930	132.82	19060	19180	18540	24500	13220	18880	18803.16	9.02	-5775	19533	19206	18803	18476	18073	19370	18640	172	5620	500	13970	10	1	34464379	6441	4.48	1.05	12	0.49	4176.00	17852.00	29350	20230706	-36.32	18200	20231027	2.69	29350	-36.32	20230706	18200	2.69	20231027	29350	-36.32	20230706	18200	2.69	20231027	4.73	N	090460	500	172 억	3109434	N	N	150	N	N
4	20231031	140734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18680	-200	5	-1.06	2759399490	146589	115.25	19060	19180	18540	24500	13220	18880	18824.06	9.02	-5307	19533	19206	18803	18476	18073	19370	18640	172	5620	500	13970	10	1	34464379	6438	4.47	1.05	12	0.43	4176.00	17852.00	29350	20230706	-36.35	18200	20231027	2.64	29350	-36.35	20230706	18200	2.64	20231027	29350	-36.35	20230706	18200	2.64	20231027	4.73	N	090460	500	172 억	3109434	N	N	150	N	N
5	20231031	130728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18750	-130	5	-0.69	2361109400	125269	98.49	19060	19180	18540	24500	13220	18880	18848.31	9.02	-11445	19533	19206	18803	18476	18073	19370	18640	172	5620	500	13970	10	1	34464379	6462	4.49	1.05	12	0.36	4176.00	17852.00	29350	20230706	-36.12	18200	20231027	3.02	29350	-36.12	20230706	18200	3.02	20231027	29350	-36.12	20230706	18200	3.02	20231027	4.73	N	090460	500	172 억	3109434	N	N	150	N	N
6	20231031	120728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18650	-230	5	-1.22	2143945720	113661	89.36	19060	19180	18540	24500	13220	18880	18862.63	9.02	-14315	19533	19206	18803	18476	18073	19370	18640	172	5620	500	13970	10	1	34464379	6428	4.47	1.04	12	0.33	4176.00	17852.00	29350	20230706	-36.46	18200	20231027	2.47	29350	-36.46	20230706	18200	2.47	20231027	29350	-36.46	20230706	18200	2.47	20231027	4.73	N	090460	500	172 억	3109434	N	N	150	N	N
7	20231031	110748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18760	-120	5	-0.64	1862652650	98644	77.56	19060	19180	18540	24500	13220	18880	18882.57	9.02	-16797	19533	19206	18803	18476	18073	19370	18640	172	5620	500	13970	10	1	34464379	6466	4.49	1.05	12	0.29	4176.00	17852.00	29350	20230706	-36.08	18200	20231027	3.08	29350	-36.08	20230706	18200	3.08	20231027	29350	-36.08	20230706	18200	3.08	20231027	4.73	N	090460	500	172 억	3109434	N	N	150	N	N
8	20231031	100735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18700	-180	5	-0.95	1640066970	86681	68.15	19060	19180	18550	24500	13220	18880	18920.72	9.02	-19682	19533	19206	18803	18476	18073	19370	18640	172	5620	500	13970	10	1	34464379	6445	4.48	1.05	12	0.25	4176.00	17852.00	29350	20230706	-36.29	18200	20231027	2.75	29350	-36.29	20230706	18200	2.75	20231027	29350	-36.29	20230706	18200	2.75	20231027	4.73	N	090460	500	172 억	3109434	N	N	150	N	N
9	20231031	090733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19000	120	2	0.64	69760580	3661	2.88	19060	19140	19000	24500	13220	18880	19055.06	9.02	-1244	19533	19206	18803	18476	18073	19370	18640	172	5620	500	13970	10	1	34464379	6548	4.55	1.06	12	0.01	4176.00	17852.00	29350	20230706	-35.26	18200	20231027	4.40	29350	-35.26	20230706	18200	4.40	20231027	29350	-35.26	20230706	18200	4.40	20231027	4.73	N	090460	500	172 억	3109434	N	N	150	N	N
10	20231030	160721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18880	350	2	1.89	2353824740	124402	71.86	18400	19130	18400	24050	12980	18530	18921.56	8.99	13552	19256	18892	18546	18182	17836	19075	18365	172	5520	500	13710	10	1	34464379	6507	4.52	1.06	12	0.36	4176.00	17852.00	29350	20230706	-35.67	18200	20231027	3.74	29350	-35.67	20230706	18200	3.74	20231027	29350	-35.67	20230706	18200	3.74	20231027	4.64	N	090460	500	172 억	3098377	N	N	150	N	N
11	20231030	150705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18930	400	2	2.16	2212913840	116943	67.55	18400	19130	18400	24050	12980	18530	18923.35	8.99	10737	19256	18892	18546	18182	17836	19075	18365	172	5520	500	13710	10	1	34464379	6524	4.53	1.06	12	0.34	4176.00	17852.00	29350	20230706	-35.50	18200	20231027	4.01	29350	-35.50	20230706	18200	4.01	20231027	29350	-35.50	20230706	18200	4.01	20231027	4.64	N	090460	500	172 억	3098377	N	N	451	N	N
12	20231030	140705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18920	390	2	2.10	2059927940	108848	62.87	18400	19130	18400	24050	12980	18530	18925.18	8.99	9017	19256	18892	18546	18182	17836	19075	18365	172	5520	500	13710	10	1	34464379	6521	4.53	1.06	12	0.32	4176.00	17852.00	29350	20230706	-35.54	18200	20231027	3.96	29350	-35.54	20230706	18200	3.96	20231027	29350	-35.54	20230706	18200	3.96	20231027	4.64	N	090460	500	172 억	3098377	N	N	451	N	N
13	20231030	130707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19070	540	2	2.91	1868677720	98767	57.05	18400	19130	18400	24050	12980	18530	18920.46	8.99	12566	19256	18892	18546	18182	17836	19075	18365	172	5520	500	13710	10	1	34464379	6572	4.57	1.07	12	0.29	4176.00	17852.00	29350	20230706	-35.03	18200	20231027	4.78	29350	-35.03	20230706	18200	4.78	20231027	29350	-35.03	20230706	18200	4.78	20231027	4.64	N	090460	500	172 억	3098377	N	N	451	N	N
14	20231030	120701	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19030	500	2	2.70	1510125010	79974	46.19	18400	19110	18400	24050	12980	18530	18883.14	8.99	10846	19256	18892	18546	18182	17836	19075	18365	172	5520	500	13710	10	1	34464379	6559	4.56	1.07	12	0.23	4176.00	17852.00	29350	20230706	-35.16	18200	20231027	4.56	29350	-35.16	20230706	18200	4.56	20231027	29350	-35.16	20230706	18200	4.56	20231027	4.64	N	090460	500	172 억	3098377	N	N	451	N	N
15	20231030	110703	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19090	560	2	3.02	1222495100	64886	37.48	18400	19100	18400	24050	12980	18530	18841.14	8.99	9661	19256	18892	18546	18182	17836	19075	18365	172	5520	500	13710	10	1	34464379	6579	4.57	1.07	12	0.19	4176.00	17852.00	29350	20230706	-34.96	18200	20231027	4.89	29350	-34.96	20230706	18200	4.89	20231027	29350	-34.96	20230706	18200	4.89	20231027	4.64	N	090460	500	172 억	3098377	N	N	451	N	N
16	20231030	100702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18840	310	2	1.67	548179060	29374	16.97	18400	18840	18400	24050	12980	18530	18662.50	8.99	2228	19256	18892	18546	18182	17836	19075	18365	172	5520	500	13710	10	1	34464379	6493	4.51	1.06	12	0.09	4176.00	17852.00	29350	20230706	-35.81	18200	20231027	3.52	29350	-35.81	20230706	18200	3.52	20231027	29350	-35.81	20230706	18200	3.52	20231027	4.64	N	090460	500	172 억	3098377	N	N	451	N	N
17	20231030	090658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18560	30	2	0.16	44870700	2433	1.41	18400	18570	18400	24050	12980	18530	18438.79	8.99	506	19256	18892	18546	18182	17836	19075	18365	172	5520	500	13710	10	1	34464379	6397	4.44	1.04	12	0.01	4176.00	17852.00	29350	20230706	-36.76	18200	20231027	1.98	29350	-36.76	20230706	18200	1.98	20231027	29350	-36.76	20230706	18200	1.98	20231027	4.64	N	090460	500	172 억	3098377	N	N	451	N	N
18	20231027	160630	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18530	70	2	0.38	3172445490	171084	52.42	18460	18910	18200	23950	12930	18460	18543.45	8.97	11769	19500	18980	18660	18140	17820	18820	17980	172	5490	500	13660	10	1	34464379	6386	4.44	1.04	12	0.50	4176.00	17852.00	29350	20230706	-36.87	18200	20231027	1.81	29350	-36.87	20230706	18200	1.81	20231027	29350	-36.87	20230706	18200	1.81	20231027	4.65	N	090460	500	172 억	3093168	N	N	451	N	N
19	20231027	150700	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18560	100	2	0.54	2993451110	161424	49.46	18460	18910	18200	23950	12930	18460	18544.29	8.97	9991	19500	18980	18660	18140	17820	18820	17980	172	5490	500	13660	10	1	34464379	6397	4.44	1.04	12	0.47	4176.00	17852.00	29350	20230706	-36.76	18200	20231027	1.98	29350	-36.76	20230706	18200	1.98	20231027	29350	-36.76	20230706	18200	1.98	20231027	4.65	N	090460	500	172 억	3093168	N	N	98	N	N
20	20231027	140658	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18560	100	2	0.54	2589111190	139568	42.76	18460	18910	18200	23950	12930	18460	18551.22	8.97	4513	19500	18980	18660	18140	17820	18820	17980	172	5490	500	13660	10	1	34464379	6397	4.44	1.04	12	0.40	4176.00	17852.00	29350	20230706	-36.76	18200	20231027	1.98	29350	-36.76	20230706	18200	1.98	20231027	29350	-36.76	20230706	18200	1.98	20231027	4.65	N	090460	500	172 억	3093168	N	N	98	N	N
21	20231027	130650	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18560	100	2	0.54	2181494200	117529	36.01	18460	18910	18200	23950	12930	18460	18561.76	8.97	7317	19500	18980	18660	18140	17820	18820	17980	172	5490	500	13660	10	1	34464379	6397	4.44	1.04	12	0.34	4176.00	17852.00	29350	20230706	-36.76	18200	20231027	1.98	29350	-36.76	20230706	18200	1.98	20231027	29350	-36.76	20230706	18200	1.98	20231027	4.65	N	090460	500	172 억	3093168	N	N	98	N	N
22	20231027	120703	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18700	240	2	1.30	1947517710	104949	32.16	18460	18910	18200	23950	12930	18460	18557.26	8.97	7807	19500	18980	18660	18140	17820	18820	17980	172	5490	500	13660	10	1	34464379	6445	4.48	1.05	12	0.30	4176.00	17852.00	29350	20230706	-36.29	18200	20231027	2.75	29350	-36.29	20230706	18200	2.75	20231027	29350	-36.29	20230706	18200	2.75	20231027	4.65	N	090460	500	172 억	3093168	N	N	98	N	N
23	20231027	110707	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18760	300	2	1.63	1810146160	97621	29.91	18460	18910	18200	23950	12930	18460	18543.02	8.97	8385	19500	18980	18660	18140	17820	18820	17980	172	5490	500	13660	10	1	34464379	6466	4.49	1.05	12	0.28	4176.00	17852.00	29350	20230706	-36.08	18200	20231027	3.08	29350	-36.08	20230706	18200	3.08	20231027	29350	-36.08	20230706	18200	3.08	20231027	4.65	N	090460	500	172 억	3093168	N	N	98	N	N
24	20231027	100658	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18470	10	2	0.05	996378560	54268	16.63	18460	18630	18200	23950	12930	18460	18359.41	8.97	3007	19500	18980	18660	18140	17820	18820	17980	172	5490	500	13660	10	1	34464379	6366	4.42	1.03	12	0.16	4176.00	17852.00	29350	20230706	-37.07	18200	20231027	1.48	29350	-37.07	20230706	18200	1.48	20231027	29350	-37.07	20230706	18200	1.48	20231027	4.65	N	090460	500	172 억	3093168	N	N	98	N	N
25	20231027	090655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18540	80	2	0.43	115130990	6227	1.91	18460	18630	18450	23950	12930	18460	18491.53	8.97	-406	19500	18980	18660	18140	17820	18820	17980	172	5490	500	13660	10	1	34464379	6390	4.44	1.04	12	0.02	4176.00	17852.00	29350	20230706	-36.83	18340	20231026	1.09	29350	-36.83	20230706	18340	1.09	20231026	29350	-36.83	20230706	18340	1.09	20231026	4.65	N	090460	500	172 억	3093168	N	N	98	N	N
26	20231026	160649	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18460	-1140	5	-5.82	6101415050	325638	258.62	19150	19180	18340	25450	13720	19600	18737.61	9.02	-32892	19993	19796	19573	19376	19153	19685	19265	172	5850	500	14500	10	1	34464379	6362	4.42	1.03	12	0.94	4176.00	17852.00	29350	20230706	-37.10	18340	20231026	0.65	29350	-37.10	20230706	18340	0.65	20231026	29350	-37.10	20230706	18340	0.65	20231026	4.73	N	090460	500	172 억	3109499	N	N	98	N	N
27	20231026	150649	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18460	-1140	5	-5.82	5634908110	300342	238.53	19150	19180	18440	25450	13720	19600	18761.64	9.02	-35358	19993	19796	19573	19376	19153	19685	19265	172	5850	500	14500	10	1	34464379	6362	4.42	1.03	12	0.87	4176.00	17852.00	29350	20230706	-37.10	18440	20231026	0.11	29350	-37.10	20230706	18440	0.11	20231026	29350	-37.10	20230706	18440	0.11	20231026	4.73	N	090460	500	172 억	3109499	N	N	677	N	N
28	20231026	140650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18590	-1010	5	-5.15	4177371560	221706	176.08	19150	19180	18580	25450	13720	19600	18841.94	9.02	-36289	19993	19796	19573	19376	19153	19685	19265	172	5850	500	14500	10	1	34464379	6407	4.45	1.04	12	0.64	4176.00	17852.00	29350	20230706	-36.66	18470	20231020	0.65	29350	-36.66	20230706	18470	0.65	20231020	29350	-36.66	20230706	18470	0.65	20231020	4.73	N	090460	500	172 억	3109499	N	N	677	N	N
29	20231026	130648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18710	-890	5	-4.54	3325261210	175957	139.74	19150	19180	18700	25450	13720	19600	18898.15	9.02	-28411	19993	19796	19573	19376	19153	19685	19265	172	5850	500	14500	10	1	34464379	6448	4.48	1.05	12	0.51	4176.00	17852.00	29350	20230706	-36.25	18470	20231020	1.30	29350	-36.25	20230706	18470	1.30	20231020	29350	-36.25	20230706	18470	1.30	20231020	4.73	N	090460	500	172 억	3109499	N	N	677	N	N
30	20231026	120647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18760	-840	5	-4.29	2585194950	136453	108.37	19150	19180	18750	25450	13720	19600	18945.68	9.02	-29187	19993	19796	19573	19376	19153	19685	19265	172	5850	500	14500	10	1	34464379	6466	4.49	1.05	12	0.40	4176.00	17852.00	29350	20230706	-36.08	18470	20231020	1.57	29350	-36.08	20230706	18470	1.57	20231020	29350	-36.08	20230706	18470	1.57	20231020	4.73	N	090460	500	172 억	3109499	N	N	677	N	N
31	20231026	110654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18920	-680	5	-3.47	1918566530	101077	80.27	19150	19180	18900	25450	13720	19600	18981.24	9.02	-18851	19993	19796	19573	19376	19153	19685	19265	172	5850	500	14500	10	1	34464379	6521	4.53	1.06	12	0.29	4176.00	17852.00	29350	20230706	-35.54	18470	20231020	2.44	29350	-35.54	20230706	18470	2.44	20231020	29350	-35.54	20230706	18470	2.44	20231020	4.73	N	090460	500	172 억	3109499	N	N	677	N	N
32	20231026	100653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18970	-630	5	-3.21	1326050830	69822	55.45	19150	19180	18900	25450	13720	19600	18991.88	9.02	-14170	19993	19796	19573	19376	19153	19685	19265	172	5850	500	14500	10	1	34464379	6538	4.54	1.06	12	0.20	4176.00	17852.00	29350	20230706	-35.37	18470	20231020	2.71	29350	-35.37	20230706	18470	2.71	20231020	29350	-35.37	20230706	18470	2.71	20231020	4.73	N	090460	500	172 억	3109499	N	N	677	N	N
33	20231026	090650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18970	-630	5	-3.21	297824940	15626	12.41	19150	19180	18960	25450	13720	19600	19059.58	9.02	-7434	19993	19796	19573	19376	19153	19685	19265	172	5850	500	14500	10	1	34464379	6538	4.54	1.06	12	0.05	4176.00	17852.00	29350	20230706	-35.37	18470	20231020	2.71	29350	-35.37	20230706	18470	2.71	20231020	29350	-35.37	20230706	18470	2.71	20231020	4.73	N	090460	500	172 억	3109499	N	N	677	N	N
34	20231025	160652	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19600	0	3	0.00	2409374080	123133	46.93	19760	19770	19350	25450	13720	19600	19567.19	9.08	-19039	20293	19946	19353	19006	18413	20120	19180	172	5850	500	14500	10	1	34464379	6755	4.69	1.10	12	0.36	4176.00	17852.00	29350	20230706	-33.22	18470	20231020	6.12	29350	-33.22	20230706	18470	6.12	20231020	29350	-33.22	20230706	18470	6.12	20231020	4.75	N	090460	500	172 억	3131086	N	N	677	N	N
35	20231025	150651	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19530	-70	5	-0.36	2111631290	107939	41.14	19760	19770	19350	25450	13720	19600	19563.19	9.08	-19067	20293	19946	19353	19006	18413	20120	19180	172	5850	500	14500	10	1	34464379	6731	4.68	1.09	12	0.31	4176.00	17852.00	29350	20230706	-33.46	18470	20231020	5.74	29350	-33.46	20230706	18470	5.74	20231020	29350	-33.46	20230706	18470	5.74	20231020	4.75	N	090460	500	172 억	3131086	N	N	61	N	N
36	20231025	140648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19560	-40	5	-0.20	1816877920	92847	35.38	19760	19770	19350	25450	13720	19600	19568.52	9.08	-21165	20293	19946	19353	19006	18413	20120	19180	172	5850	500	14500	10	1	34464379	6741	4.68	1.10	12	0.27	4176.00	17852.00	29350	20230706	-33.36	18470	20231020	5.90	29350	-33.36	20230706	18470	5.90	20231020	29350	-33.36	20230706	18470	5.90	20231020	4.75	N	090460	500	172 억	3131086	N	N	61	N	N
37	20231025	130648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19520	-80	5	-0.41	1456939540	74389	28.35	19760	19770	19350	25450	13720	19600	19585.42	9.08	-19776	20293	19946	19353	19006	18413	20120	19180	172	5850	500	14500	10	1	34464379	6727	4.67	1.09	12	0.22	4176.00	17852.00	29350	20230706	-33.49	18470	20231020	5.68	29350	-33.49	20230706	18470	5.68	20231020	29350	-33.49	20230706	18470	5.68	20231020	4.75	N	090460	500	172 억	3131086	N	N	61	N	N
38	20231025	120648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19670	70	2	0.36	1242373980	63445	24.18	19760	19770	19350	25450	13720	19600	19581.91	9.08	-15624	20293	19946	19353	19006	18413	20120	19180	172	5850	500	14500	10	1	34464379	6779	4.71	1.10	12	0.18	4176.00	17852.00	29350	20230706	-32.98	18470	20231020	6.50	29350	-32.98	20230706	18470	6.50	20231020	29350	-32.98	20230706	18470	6.50	20231020	4.75	N	090460	500	172 억	3131086	N	N	61	N	N
39	20231025	110649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19680	80	2	0.41	1048010910	53569	20.42	19760	19770	19350	25450	13720	19600	19563.76	9.08	-11421	20293	19946	19353	19006	18413	20120	19180	172	5850	500	14500	10	1	34464379	6783	4.71	1.10	12	0.16	4176.00	17852.00	29350	20230706	-32.95	18470	20231020	6.55	29350	-32.95	20230706	18470	6.55	20231020	29350	-32.95	20230706	18470	6.55	20231020	4.75	N	090460	500	172 억	3131086	N	N	61	N	N
40	20231025	100651	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19680	80	2	0.41	751068410	38473	14.66	19760	19770	19350	25450	13720	19600	19521.96	9.08	-7898	20293	19946	19353	19006	18413	20120	19180	172	5850	500	14500	10	1	34464379	6783	4.71	1.10	12	0.11	4176.00	17852.00	29350	20230706	-32.95	18470	20231020	6.55	29350	-32.95	20230706	18470	6.55	20231020	29350	-32.95	20230706	18470	6.55	20231020	4.75	N	090460	500	172 억	3131086	N	N	61	N	N
41	20231025	090646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19450	-150	5	-0.77	178351070	9104	3.47	19760	19770	19400	25450	13720	19600	19590.41	9.08	-6658	20293	19946	19353	19006	18413	20120	19180	172	5850	500	14500	10	1	34464379	6703	4.66	1.09	12	0.03	4176.00	17852.00	29350	20230706	-33.73	18470	20231020	5.31	29350	-33.73	20230706	18470	5.31	20231020	29350	-33.73	20230706	18470	5.31	20231020	4.75	N	090460	500	172 억	3131086	N	N	61	N	N
42	20231024	160634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19600	890	2	4.76	5026163450	260734	129.36	18860	19700	18760	24300	13100	18710	19278.57	8.93	48593	19463	19086	18893	18516	18323	19275	18705	172	5590	500	13840	10	1	34464379	6755	4.69	1.10	12	0.76	4176.00	17852.00	29350	20230706	-33.22	18470	20231020	6.12	29350	-33.22	20230706	18470	6.12	20231020	29350	-33.22	20230706	18470	6.12	20231020	4.82	N	090460	500	172 억	3077113	N	N	61	N	N
43	20231024	150644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19610	900	2	4.81	4788796470	248625	123.35	18860	19700	18760	24300	13100	18710	19262.87	8.93	46030	19463	19086	18893	18516	18323	19275	18705	172	5590	500	13840	10	1	34464379	6758	4.70	1.10	12	0.72	4176.00	17852.00	29350	20230706	-33.19	18470	20231020	6.17	29350	-33.19	20230706	18470	6.17	20231020	29350	-33.19	20230706	18470	6.17	20231020	4.82	N	090460	500	172 억	3077113	N	N	241	N	N
44	20231024	140632	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19480	770	2	4.12	3987003140	207714	103.05	18860	19480	18760	24300	13100	18710	19196.51	8.93	45773	19463	19086	18893	18516	18323	19275	18705	172	5590	500	13840	10	1	34464379	6714	4.66	1.09	12	0.60	4176.00	17852.00	29350	20230706	-33.63	18470	20231020	5.47	29350	-33.63	20230706	18470	5.47	20231020	29350	-33.63	20230706	18470	5.47	20231020	4.82	N	090460	500	172 억	3077113	N	N	241	N	N
45	20231024	130639	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19220	510	2	2.73	3043296550	158953	78.86	18860	19420	18760	24300	13100	18710	19148.05	8.93	29350	19463	19086	18893	18516	18323	19275	18705	172	5590	500	13840	10	1	34464379	6624	4.60	1.08	12	0.46	4176.00	17852.00	29350	20230706	-34.51	18470	20231020	4.06	29350	-34.51	20230706	18470	4.06	20231020	29350	-34.51	20230706	18470	4.06	20231020	4.82	N	090460	500	172 억	3077113	N	N	241	N	N
46	20231024	120645	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19120	410	2	2.19	2772788620	144816	71.85	18860	19420	18760	24300	13100	18710	19149.36	8.93	24644	19463	19086	18893	18516	18323	19275	18705	172	5590	500	13840	10	1	34464379	6590	4.58	1.07	12	0.42	4176.00	17852.00	29350	20230706	-34.86	18470	20231020	3.52	29350	-34.86	20230706	18470	3.52	20231020	29350	-34.86	20230706	18470	3.52	20231020	4.82	N	090460	500	172 억	3077113	N	N	241	N	N
47	20231024	110640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18930	220	2	1.18	2454631550	128128	63.57	18860	19420	18760	24300	13100	18710	19160.41	8.93	27716	19463	19086	18893	18516	18323	19275	18705	172	5590	500	13840	10	1	34464379	6524	4.53	1.06	12	0.37	4176.00	17852.00	29350	20230706	-35.50	18470	20231020	2.49	29350	-35.50	20230706	18470	2.49	20231020	29350	-35.50	20230706	18470	2.49	20231020	4.82	N	090460	500	172 억	3077113	N	N	241	N	N
48	20231024	100633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19130	420	2	2.24	1889125000	98296	48.77	18860	19420	18860	24300	13100	18710	19222.83	8.93	34277	19463	19086	18893	18516	18323	19275	18705	172	5590	500	13840	10	1	34464379	6593	4.58	1.07	12	0.29	4176.00	17852.00	29350	20230706	-34.82	18470	20231020	3.57	29350	-34.82	20230706	18470	3.57	20231020	29350	-34.82	20230706	18470	3.57	20231020	4.82	N	090460	500	172 억	3077113	N	N	241	N	N
49	20231024	090639	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19110	400	2	2.14	416263820	21865	10.85	18860	19230	18860	24300	13100	18710	19050.10	8.93	7434	19463	19086	18893	18516	18323	19275	18705	172	5590	500	13840	10	1	34464379	6586	4.58	1.07	12	0.06	4176.00	17852.00	29350	20230706	-34.89	18470	20231020	3.47	29350	-34.89	20230706	18470	3.47	20231020	29350	-34.89	20230706	18470	3.47	20231020	4.82	N	090460	500	172 억	3077113	N	N	241	N	N
50	20231023	160630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18710	-240	5	-1.27	3724594130	196611	49.36	18700	19270	18700	24600	13270	18950	18944.33	8.89	-21555	19870	19410	18940	18480	18010	19640	18710	172	5650	500	14020	10	1	34464379	6448	4.48	1.05	12	0.57	4176.00	17852.00	29350	20230706	-36.25	18470	20231020	1.30	29350	-36.25	20230706	18470	1.30	20231020	29350	-36.25	20230706	18470	1.30	20231020	4.79	N	090460	500	172 억	3064158	N	N	241	N	N
51	20231023	150634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18790	-160	5	-0.84	3282688620	173019	43.44	18700	19270	18700	24600	13270	18950	18972.99	8.89	-20901	19870	19410	18940	18480	18010	19640	18710	172	5650	500	14020	10	1	34464379	6476	4.50	1.05	12	0.50	4176.00	17852.00	29350	20230706	-35.98	18470	20231020	1.73	29350	-35.98	20230706	18470	1.73	20231020	29350	-35.98	20230706	18470	1.73	20231020	4.79	N	090460	500	172 억	3064158	N	N	287	N	N
52	20231023	140632	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18840	-110	5	-0.58	2667524280	140299	35.22	18700	19270	18700	24600	13270	18950	19013.14	8.89	-19134	19870	19410	18940	18480	18010	19640	18710	172	5650	500	14020	10	1	34464379	6493	4.51	1.06	12	0.41	4176.00	17852.00	29350	20230706	-35.81	18470	20231020	2.00	29350	-35.81	20230706	18470	2.00	20231020	29350	-35.81	20230706	18470	2.00	20231020	4.79	N	090460	500	172 억	3064158	N	N	287	N	N
53	20231023	130636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18850	-100	5	-0.53	2431628640	127791	32.08	18700	19270	18700	24600	13270	18950	19028.17	8.89	-15245	19870	19410	18940	18480	18010	19640	18710	172	5650	500	14020	10	1	34464379	6497	4.51	1.06	12	0.37	4176.00	17852.00	29350	20230706	-35.78	18470	20231020	2.06	29350	-35.78	20230706	18470	2.06	20231020	29350	-35.78	20230706	18470	2.06	20231020	4.79	N	090460	500	172 억	3064158	N	N	287	N	N
54	20231023	120630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18880	-70	5	-0.37	2234511130	117338	29.46	18700	19270	18700	24600	13270	18950	19043.37	8.89	-10708	19870	19410	18940	18480	18010	19640	18710	172	5650	500	14020	10	1	34464379	6507	4.52	1.06	12	0.34	4176.00	17852.00	29350	20230706	-35.67	18470	20231020	2.22	29350	-35.67	20230706	18470	2.22	20231020	29350	-35.67	20230706	18470	2.22	20231020	4.79	N	090460	500	172 억	3064158	N	N	287	N	N
55	20231023	110628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18980	30	2	0.16	1878174020	98494	24.73	18700	19270	18700	24600	13270	18950	19068.92	8.89	-178	19870	19410	18940	18480	18010	19640	18710	172	5650	500	14020	10	1	34464379	6541	4.55	1.06	12	0.29	4176.00	17852.00	29350	20230706	-35.33	18470	20231020	2.76	29350	-35.33	20230706	18470	2.76	20231020	29350	-35.33	20230706	18470	2.76	20231020	4.79	N	090460	500	172 억	3064158	N	N	287	N	N
56	20231023	100624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18940	-10	5	-0.05	1460251250	76514	19.21	18700	19270	18700	24600	13270	18950	19084.76	8.89	6090	19870	19410	18940	18480	18010	19640	18710	172	5650	500	14020	10	1	34464379	6528	4.54	1.06	12	0.22	4176.00	17852.00	29350	20230706	-35.47	18470	20231020	2.54	29350	-35.47	20230706	18470	2.54	20231020	29350	-35.47	20230706	18470	2.54	20231020	4.79	N	090460	500	172 억	3064158	N	N	287	N	N
57	20231023	090637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18940	-10	5	-0.05	186941880	9926	2.49	18700	19010	18700	24600	13270	18950	18833.56	8.89	2674	19870	19410	18940	18480	18010	19640	18710	172	5650	500	14020	10	1	34464379	6528	4.54	1.06	12	0.03	4176.00	17852.00	29350	20230706	-35.47	18470	20231020	2.54	29350	-35.47	20230706	18470	2.54	20231020	29350	-35.47	20230706	18470	2.54	20231020	4.79	N	090460	500	172 억	3064158	N	N	287	N	N
58	20231020	160628	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18950	-200	5	-1.04	7489198120	396258	81.52	18850	19400	18470	24850	13410	19150	18899.55	8.78	52339	20256	19702	19396	18842	18536	19550	18690	172	5700	500	14170	10	1	34464379	6531	4.54	1.06	12	1.15	4176.00	17852.00	29350	20230706	-35.43	18470	20231020	2.60	29350	-35.43	20230706	18470	2.60	20231020	29350	-35.43	20230706	18470	2.60	20231020	4.78	N	090460	500	172 억	3026153	N	N	287	N	N
59	20231020	150628	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18970	-180	5	-0.94	7116192040	376586	77.47	18850	19400	18470	24850	13410	19150	18896.59	8.78	48422	20256	19702	19396	18842	18536	19550	18690	172	5700	500	14170	10	1	34464379	6538	4.54	1.06	12	1.09	4176.00	17852.00	29350	20230706	-35.37	18470	20231020	2.71	29350	-35.37	20230706	18470	2.71	20231020	29350	-35.37	20230706	18470	2.71	20231020	4.78	N	090460	500	172 억	3026153	N	N	147	N	N
60	20231020	140632	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19300	150	2	0.78	6147141620	326080	67.08	18850	19400	18470	24850	13410	19150	18851.63	8.78	50721	20256	19702	19396	18842	18536	19550	18690	172	5700	500	14170	10	1	34464379	6652	4.62	1.08	12	0.95	4176.00	17852.00	29350	20230706	-34.24	18470	20231020	4.49	29350	-34.24	20230706	18470	4.49	20231020	29350	-34.24	20230706	18470	4.49	20231020	4.78	N	090460	500	172 억	3026153	N	N	147	N	N
61	20231020	130613	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19120	-30	5	-0.16	5021877840	267711	55.07	18850	19140	18470	24850	13410	19150	18758.56	8.78	44612	20256	19702	19396	18842	18536	19550	18690	172	5700	500	14170	10	1	34464379	6590	4.58	1.07	12	0.78	4176.00	17852.00	29350	20230706	-34.86	18470	20231020	3.52	29350	-34.86	20230706	18470	3.52	20231020	29350	-34.86	20230706	18470	3.52	20231020	4.78	N	090460	500	172 억	3026153	N	N	147	N	N
62	20231020	120625	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19020	-130	5	-0.68	4596317650	245410	50.49	18850	19080	18470	24850	13410	19150	18729.12	8.78	43593	20256	19702	19396	18842	18536	19550	18690	172	5700	500	14170	10	1	34464379	6555	4.55	1.07	12	0.71	4176.00	17852.00	29350	20230706	-35.20	18470	20231020	2.98	29350	-35.20	20230706	18470	2.98	20231020	29350	-35.20	20230706	18470	2.98	20231020	4.78	N	090460	500	172 억	3026153	N	N	147	N	N
63	20231020	110631	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18920	-230	5	-1.20	3816251490	204166	42.00	18850	19010	18470	24850	13410	19150	18691.88	8.78	35060	20256	19702	19396	18842	18536	19550	18690	172	5700	500	14170	10	1	34464379	6521	4.53	1.06	12	0.59	4176.00	17852.00	29350	20230706	-35.54	18470	20231020	2.44	29350	-35.54	20230706	18470	2.44	20231020	29350	-35.54	20230706	18470	2.44	20231020	4.78	N	090460	500	172 억	3026153	N	N	147	N	N
64	20231020	100624	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18570	-580	5	-3.03	2747333210	147170	30.28	18850	19010	18470	24850	13410	19150	18667.72	8.78	20106	20256	19702	19396	18842	18536	19550	18690	172	5700	500	14170	10	1	34464379	6400	4.45	1.04	12	0.43	4176.00	17852.00	29350	20230706	-36.73	18470	20231020	0.54	29350	-36.73	20230706	18470	0.54	20231020	29350	-36.73	20230706	18470	0.54	20231020	4.78	N	090460	500	172 억	3026153	N	N	147	N	N
65	20231020	090625	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18960	-190	5	-0.99	262289470	13862	2.85	18850	19010	18830	24850	13410	19150	18921.31	8.78	2565	20256	19702	19396	18842	18536	19550	18690	172	5700	500	14170	10	1	34464379	6534	4.54	1.06	12	0.04	4176.00	17852.00	29350	20230706	-35.40	18830	20231020	0.69	29350	-35.40	20230706	18830	0.69	20231020	29350	-35.40	20230706	18830	0.69	20231020	4.78	N	090460	500	172 억	3026153	N	N	147	N	N
66	20231019	160621	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19150	-1100	5	-5.43	9287514120	480059	213.62	19950	19950	19090	26300	14200	20250	19346.71	8.98	-70589	20630	20440	20210	20020	19790	20535	20115	172	6050	500	14980	10	1	34464379	6600	4.59	1.07	12	1.39	4176.00	17852.00	29350	20230706	-34.75	19090	20231019	0.31	29350	-34.75	20230706	19090	0.31	20231019	29350	-34.75	20230706	19090	0.31	20231019	4.87	N	090460	500	172 억	3093891	N	N	147	N	N
67	20231019	150618	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19150	-1100	5	-5.43	8946286460	462245	205.69	19950	19950	19090	26300	14200	20250	19353.99	8.98	-69715	20630	20440	20210	20020	19790	20535	20115	172	6050	500	14980	10	1	34464379	6600	4.59	1.07	12	1.34	4176.00	17852.00	29350	20230706	-34.75	19090	20231019	0.31	29350	-34.75	20230706	19090	0.31	20231019	29350	-34.75	20230706	19090	0.31	20231019	4.87	N	090460	500	172 억	3093891	N	N	939	N	N
68	20231019	140625	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19230	-1020	5	-5.04	6790357550	349712	155.61	19950	19950	19130	26300	14200	20250	19417.00	8.98	-70231	20630	20440	20210	20020	19790	20535	20115	172	6050	500	14980	10	1	34464379	6628	4.60	1.08	12	1.01	4176.00	17852.00	29350	20230706	-34.48	19130	20231019	0.52	29350	-34.48	20230706	19130	0.52	20231019	29350	-34.48	20230706	19130	0.52	20231019	4.87	N	090460	500	172 억	3093891	N	N	939	N	N
69	20231019	130617	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19210	-1040	5	-5.14	5421780260	278677	124.01	19950	19950	19130	26300	14200	20250	19455.43	8.98	-70677	20630	20440	20210	20020	19790	20535	20115	172	6050	500	14980	10	1	34464379	6621	4.60	1.08	12	0.81	4176.00	17852.00	29350	20230706	-34.55	19130	20231019	0.42	29350	-34.55	20230706	19130	0.42	20231019	29350	-34.55	20230706	19130	0.42	20231019	4.87	N	090460	500	172 억	3093891	N	N	939	N	N
70	20231019	120623	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19260	-990	5	-4.89	4373027080	224081	99.71	19950	19950	19250	26300	14200	20250	19515.39	8.98	-65825	20630	20440	20210	20020	19790	20535	20115	172	6050	500	14980	10	1	34464379	6638	4.61	1.08	12	0.65	4176.00	17852.00	29350	20230706	-34.38	19250	20231019	0.05	29350	-34.38	20230706	19250	0.05	20231019	29350	-34.38	20230706	19250	0.05	20231019	4.87	N	090460	500	172 억	3093891	N	N	939	N	N
71	20231019	110621	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19310	-940	5	-4.64	3402166250	173771	77.32	19950	19950	19290	26300	14200	20250	19578.45	8.98	-67192	20630	20440	20210	20020	19790	20535	20115	172	6050	500	14980	10	1	34464379	6655	4.62	1.08	12	0.50	4176.00	17852.00	29350	20230706	-34.21	19290	20231019	0.10	29350	-34.21	20230706	19290	0.10	20231019	29350	-34.21	20230706	19290	0.10	20231019	4.87	N	090460	500	172 억	3093891	N	N	939	N	N
72	20231019	100616	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19670	-580	5	-2.86	1323396040	67161	29.89	19950	19950	19620	26300	14200	20250	19704.83	8.98	-30434	20630	20440	20210	20020	19790	20535	20115	172	6050	500	14980	10	1	34464379	6779	4.71	1.10	12	0.19	4176.00	17852.00	29350	20230706	-32.98	19590	20231010	0.41	29350	-32.98	20230706	19590	0.41	20231010	29350	-32.98	20230706	19590	0.41	20231010	4.87	N	090460	500	172 억	3093891	N	N	939	N	N
73	20231019	090623	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19730	-520	5	-2.57	278597240	14046	6.25	19950	19950	19700	26300	14200	20250	19834.63	8.98	-4171	20630	20440	20210	20020	19790	20535	20115	172	6050	500	14980	10	1	34464379	6800	4.72	1.11	12	0.04	4176.00	17852.00	29350	20230706	-32.78	19590	20231010	0.71	29350	-32.78	20230706	19590	0.71	20231010	29350	-32.78	20230706	19590	0.71	20231010	4.87	N	090460	500	172 억	3093891	N	N	939	N	N
74	20231018	160625	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	-50	5	-0.25	4488157440	222842	107.62	20200	20400	19980	26350	14250	20300	20140.49	8.95	-607	20866	20582	20266	19982	19666	20725	20125	172	6050	500	15020	50	1	34464379	6979	4.85	1.13	12	0.65	4176.00	17852.00	29350	20230706	-31.01	19590	20231010	3.37	29350	-31.01	20230706	19590	3.37	20231010	29350	-31.01	20230706	19590	3.37	20231010	4.90	N	090460	500	172 억	3085636	N	N	939	N	N
75	20231018	150618	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20000	-300	5	-1.48	3613878390	179599	86.74	20200	20400	19980	26350	14250	20300	20121.93	8.95	-9692	20866	20582	20266	19982	19666	20725	20125	172	6050	500	15020	50	1	34464379	6893	4.79	1.12	12	0.52	4176.00	17852.00	29350	20230706	-31.86	19590	20231010	2.09	29350	-31.86	20230706	19590	2.09	20231010	29350	-31.86	20230706	19590	2.09	20231010	4.90	N	090460	500	172 억	3085636	N	N	1152	N	N
76	20231018	140611	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	-250	5	-1.23	2967511250	147294	71.14	20200	20400	19990	26350	14250	20300	20146.86	8.95	-10402	20866	20582	20266	19982	19666	20725	20125	172	6050	500	15020	50	1	34464379	6910	4.80	1.12	12	0.43	4176.00	17852.00	29350	20230706	-31.69	19590	20231010	2.35	29350	-31.69	20230706	19590	2.35	20231010	29350	-31.69	20230706	19590	2.35	20231010	4.90	N	090460	500	172 억	3085636	N	N	1152	N	N
77	20231018	130609	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	-150	5	-0.74	2507405050	124416	60.09	20200	20400	19990	26350	14250	20300	20153.40	8.95	-8404	20866	20582	20266	19982	19666	20725	20125	172	6050	500	15020	50	1	34464379	6945	4.83	1.13	12	0.36	4176.00	17852.00	29350	20230706	-31.35	19590	20231010	2.86	29350	-31.35	20230706	19590	2.86	20231010	29350	-31.35	20230706	19590	2.86	20231010	4.90	N	090460	500	172 억	3085636	N	N	1152	N	N
78	20231018	120619	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	-50	5	-0.25	2159359550	107147	51.75	20200	20400	19990	26350	14250	20300	20153.24	8.95	-7083	20866	20582	20266	19982	19666	20725	20125	172	6050	500	15020	50	1	34464379	6979	4.85	1.13	12	0.31	4176.00	17852.00	29350	20230706	-31.01	19590	20231010	3.37	29350	-31.01	20230706	19590	3.37	20231010	29350	-31.01	20230706	19590	3.37	20231010	4.90	N	090460	500	172 억	3085636	N	N	1152	N	N
79	20231018	110613	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	-50	5	-0.25	1496558200	74379	35.92	20200	20350	19990	26350	14250	20300	20120.71	8.95	-738	20866	20582	20266	19982	19666	20725	20125	172	6050	500	15020	50	1	34464379	6979	4.85	1.13	12	0.22	4176.00	17852.00	29350	20230706	-31.01	19590	20231010	3.37	29350	-31.01	20230706	19590	3.37	20231010	29350	-31.01	20230706	19590	3.37	20231010	4.90	N	090460	500	172 억	3085636	N	N	1152	N	N
80	20231018	100619	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20000	-300	5	-1.48	858922610	42683	20.61	20200	20350	19990	26350	14250	20300	20123.30	8.95	-8093	20866	20582	20266	19982	19666	20725	20125	172	6050	500	15020	50	1	34464379	6893	4.79	1.12	12	0.12	4176.00	17852.00	29350	20230706	-31.86	19590	20231010	2.09	29350	-31.86	20230706	19590	2.09	20231010	29350	-31.86	20230706	19590	2.09	20231010	4.90	N	090460	500	172 억	3085636	N	N	1152	N	N
81	20231018	090611	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-200	5	-0.99	118136600	5876	2.84	20200	20200	20000	26350	14250	20300	20104.94	8.95	-945	20866	20582	20266	19982	19666	20725	20125	172	6050	500	15020	50	1	34464379	6927	4.81	1.13	12	0.02	4176.00	17852.00	29350	20230706	-31.52	19590	20231010	2.60	29350	-31.52	20230706	19590	2.60	20231010	29350	-31.52	20230706	19590	2.60	20231010	4.90	N	090460	500	172 억	3085636	N	N	1152	N	N
82	20231017	160615	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	390	2	1.96	4124540880	203594	83.65	19950	20550	19950	25850	13940	19910	20259.03	8.79	56568	20470	20190	19970	19690	19470	20080	19580	172	5940	500	14730	50	1	34464379	6996	4.86	1.14	12	0.59	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.84	N	090460	500	172 억	3029113	N	N	1152	N	N
83	20231017	150617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	390	2	1.96	3872075080	191170	78.54	19950	20550	19950	25850	13940	19910	20255.16	8.79	53903	20470	20190	19970	19690	19470	20080	19580	172	5940	500	14730	50	1	34464379	6996	4.86	1.14	12	0.55	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.84	N	090460	500	172 억	3029113	N	N	1080	N	N
84	20231017	140620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	340	2	1.71	3089495980	152657	62.72	19950	20550	19950	25850	13940	19910	20238.80	8.79	40652	20470	20190	19970	19690	19470	20080	19580	172	5940	500	14730	50	1	34464379	6979	4.85	1.13	12	0.44	4176.00	17852.00	29350	20230706	-31.01	19590	20231010	3.37	29350	-31.01	20230706	19590	3.37	20231010	29350	-31.01	20230706	19590	3.37	20231010	4.84	N	090460	500	172 억	3029113	N	N	1080	N	N
85	20231017	130614	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	390	2	1.96	2358940480	116855	48.01	19950	20450	19950	25850	13940	19910	20187.62	8.79	29137	20470	20190	19970	19690	19470	20080	19580	172	5940	500	14730	50	1	34464379	6996	4.86	1.14	12	0.34	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.84	N	090460	500	172 억	3029113	N	N	1080	N	N
86	20231017	120615	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	390	2	1.96	1974289280	97944	40.24	19950	20450	19950	25850	13940	19910	20158.09	8.79	19508	20470	20190	19970	19690	19470	20080	19580	172	5940	500	14730	50	1	34464379	6996	4.86	1.14	12	0.28	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.84	N	090460	500	172 억	3029113	N	N	1080	N	N
87	20231017	110610	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	490	2	2.46	1750509880	86920	35.71	19950	20450	19950	25850	13940	19910	20140.12	8.79	21201	20470	20190	19970	19690	19470	20080	19580	172	5940	500	14730	50	1	34464379	7031	4.89	1.14	12	0.25	4176.00	17852.00	29350	20230706	-30.49	19590	20231010	4.13	29350	-30.49	20230706	19590	4.13	20231010	29350	-30.49	20230706	19590	4.13	20231010	4.84	N	090460	500	172 억	3029113	N	N	1080	N	N
88	20231017	100606	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	140	2	0.70	1026934480	51109	21.00	19950	20200	19950	25850	13940	19910	20094.11	8.79	8314	20470	20190	19970	19690	19470	20080	19580	172	5940	500	14730	50	1	34464379	6910	4.80	1.12	12	0.15	4176.00	17852.00	29350	20230706	-31.69	19590	20231010	2.35	29350	-31.69	20230706	19590	2.35	20231010	29350	-31.69	20230706	19590	2.35	20231010	4.84	N	090460	500	172 억	3029113	N	N	1080	N	N
89	20231017	090611	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	190	2	0.95	160810610	8019	3.29	19950	20200	19950	25850	13940	19910	20059.28	8.79	1364	20470	20190	19970	19690	19470	20080	19580	172	5940	500	14730	50	1	34464379	6927	4.81	1.13	12	0.02	4176.00	17852.00	29350	20230706	-31.52	19590	20231010	2.60	29350	-31.52	20230706	19590	2.60	20231010	29350	-31.52	20230706	19590	2.60	20231010	4.84	N	090460	500	172 억	3029113	N	N	1080	N	N
90	20231016	160611	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19910	-490	5	-2.40	4822905630	241987	139.20	20100	20250	19750	26500	14300	20400	19930.09	8.85	-25223	20933	20666	20433	20166	19933	20550	20050	172	6100	500	15090	10	1	34464379	6862	4.77	1.12	12	0.70	4176.00	17852.00	29350	20230706	-32.16	19590	20231010	1.63	29350	-32.16	20230706	19590	1.63	20231010	29350	-32.16	20230706	19590	1.63	20231010	4.83	N	090460	500	172 억	3049270	N	N	1080	N	N
91	20231016	150612	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19860	-540	5	-2.65	4315759510	216517	124.55	20100	20250	19750	26500	14300	20400	19932.23	8.85	-21382	20933	20666	20433	20166	19933	20550	20050	172	6100	500	15090	10	1	34464379	6845	4.76	1.11	12	0.63	4176.00	17852.00	29350	20230706	-32.33	19590	20231010	1.38	29350	-32.33	20230706	19590	1.38	20231010	29350	-32.33	20230706	19590	1.38	20231010	4.83	N	090460	500	172 억	3049270	N	N	1057	N	N
92	20231016	140612	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19820	-580	5	-2.84	3399840490	170266	97.94	20100	20250	19800	26500	14300	20400	19967.31	8.85	-23810	20933	20666	20433	20166	19933	20550	20050	172	6100	500	15090	10	1	34464379	6831	4.75	1.11	12	0.49	4176.00	17852.00	29350	20230706	-32.47	19590	20231010	1.17	29350	-32.47	20230706	19590	1.17	20231010	29350	-32.47	20230706	19590	1.17	20231010	4.83	N	090460	500	172 억	3049270	N	N	1057	N	N
93	20231016	130608	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19870	-530	5	-2.60	2885966860	144353	83.04	20100	20250	19850	26500	14300	20400	19991.86	8.85	-21337	20933	20666	20433	20166	19933	20550	20050	172	6100	500	15090	10	1	34464379	6848	4.76	1.11	12	0.42	4176.00	17852.00	29350	20230706	-32.30	19590	20231010	1.43	29350	-32.30	20230706	19590	1.43	20231010	29350	-32.30	20230706	19590	1.43	20231010	4.83	N	090460	500	172 억	3049270	N	N	1057	N	N
94	20231016	120608	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19970	-430	5	-2.11	2270847400	113438	65.25	20100	20250	19870	26500	14300	20400	20017.73	8.85	-7808	20933	20666	20433	20166	19933	20550	20050	172	6100	500	15090	10	1	34464379	6883	4.78	1.12	12	0.33	4176.00	17852.00	29350	20230706	-31.96	19590	20231010	1.94	29350	-31.96	20230706	19590	1.94	20231010	29350	-31.96	20230706	19590	1.94	20231010	4.83	N	090460	500	172 억	3049270	N	N	1057	N	N
95	20231016	110606	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19970	-430	5	-2.11	1611691810	80438	46.27	20100	20250	19870	26500	14300	20400	20035.54	8.85	-10901	20933	20666	20433	20166	19933	20550	20050	172	6100	500	15090	10	1	34464379	6883	4.78	1.12	12	0.23	4176.00	17852.00	29350	20230706	-31.96	19590	20231010	1.94	29350	-31.96	20230706	19590	1.94	20231010	29350	-31.96	20230706	19590	1.94	20231010	4.83	N	090460	500	172 억	3049270	N	N	1057	N	N
96	20231016	100602	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20200	-200	5	-0.98	1044408800	52175	30.01	20100	20200	19870	26500	14300	20400	20015.95	8.85	-4714	20933	20666	20433	20166	19933	20550	20050	172	6100	500	15090	50	1	34464379	6962	4.84	1.13	12	0.15	4176.00	17852.00	29350	20230706	-31.18	19590	20231010	3.11	29350	-31.18	20230706	19590	3.11	20231010	29350	-31.18	20230706	19590	3.11	20231010	4.83	N	090460	500	172 억	3049270	N	N	1057	N	N
97	20231016	090605	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19990	-410	5	-2.01	415931330	20824	11.98	20100	20100	19870	26500	14300	20400	19969.52	8.85	-3355	20933	20666	20433	20166	19933	20550	20050	172	6100	500	15090	10	1	34464379	6889	4.79	1.12	12	0.06	4176.00	17852.00	29350	20230706	-31.89	19590	20231010	2.04	29350	-31.89	20230706	19590	2.04	20231010	29350	-31.89	20230706	19590	2.04	20231010	4.83	N	090460	500	172 억	3049270	N	N	1057	N	N
98	20231012	160621	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	0	3	0.00	4410203500	215813	73.70	20450	20750	20250	26450	14250	20350	20435.39	8.77	36700	21016	20682	20366	20032	19716	20850	20200	172	6100	500	15050	50	1	34464379	7014	4.87	1.14	12	0.63	4176.00	17852.00	29350	20230706	-30.66	19590	20231010	3.88	29350	-30.66	20230706	19590	3.88	20231010	29350	-30.66	20230706	19590	3.88	20231010	4.73	N	090460	500	172 억	3022357	N	N	1063	N	N
99	20231012	150609	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	50	2	0.25	3125440950	152762	52.17	20450	20750	20250	26450	14250	20350	20459.54	8.77	-4286	21016	20682	20366	20032	19716	20850	20200	172	6100	500	15050	50	1	34464379	7031	4.89	1.14	12	0.44	4176.00	17852.00	29350	20230706	-30.49	19590	20231010	4.13	29350	-30.49	20230706	19590	4.13	20231010	29350	-30.49	20230706	19590	4.13	20231010	4.73	N	090460	500	172 억	3022357	N	N	1702	N	N
100	20231012	140608	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	-50	5	-0.25	2629583950	128393	43.85	20450	20750	20250	26450	14250	20350	20480.74	8.77	-1984	21016	20682	20366	20032	19716	20850	20200	172	6100	500	15050	50	1	34464379	6996	4.86	1.14	12	0.37	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.73	N	090460	500	172 억	3022357	N	N	1702	N	N
101	20231012	130608	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	-50	5	-0.25	2391212000	116668	39.84	20450	20750	20250	26450	14250	20350	20495.87	8.77	-2200	21016	20682	20366	20032	19716	20850	20200	172	6100	500	15050	50	1	34464379	6996	4.86	1.14	12	0.34	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.73	N	090460	500	172 억	3022357	N	N	1702	N	N
102	20231012	120616	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	0	3	0.00	1920002850	93493	31.93	20450	20750	20350	26450	14250	20350	20536.33	8.77	-3063	21016	20682	20366	20032	19716	20850	20200	172	6100	500	15050	50	1	34464379	7014	4.87	1.14	12	0.27	4176.00	17852.00	29350	20230706	-30.66	19590	20231010	3.88	29350	-30.66	20230706	19590	3.88	20231010	29350	-30.66	20230706	19590	3.88	20231010	4.73	N	090460	500	172 억	3022357	N	N	1702	N	N
103	20231012	110616	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	150	2	0.74	1549261050	75336	25.73	20450	20750	20400	26450	14250	20350	20564.68	8.77	934	21016	20682	20366	20032	19716	20850	20200	172	6100	500	15050	50	1	34464379	7065	4.91	1.15	12	0.22	4176.00	17852.00	29350	20230706	-30.15	19590	20231010	4.65	29350	-30.15	20230706	19590	4.65	20231010	29350	-30.15	20230706	19590	4.65	20231010	4.73	N	090460	500	172 억	3022357	N	N	1702	N	N
104	20231012	100611	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20600	250	2	1.23	1165300650	56581	19.32	20450	20750	20400	26450	14250	20350	20595.26	8.77	5684	21016	20682	20366	20032	19716	20850	20200	172	6100	500	15050	50	1	34464379	7100	4.93	1.15	12	0.16	4176.00	17852.00	29350	20230706	-29.81	19590	20231010	5.16	29350	-29.81	20230706	19590	5.16	20231010	29350	-29.81	20230706	19590	5.16	20231010	4.73	N	090460	500	172 억	3022357	N	N	1702	N	N
105	20231012	090616	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	150	2	0.74	255321650	12435	4.25	20450	20600	20450	26450	14250	20350	20532.50	8.77	-1691	21016	20682	20366	20032	19716	20850	20200	172	6100	500	15050	50	1	34464379	7065	4.91	1.15	12	0.04	4176.00	17852.00	29350	20230706	-30.15	19590	20231010	4.65	29350	-30.15	20230706	19590	4.65	20231010	29350	-30.15	20230706	19590	4.65	20231010	4.73	N	090460	500	172 억	3022357	N	N	1702	N	N
106	20231011	160608	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	680	2	3.46	5911379500	291177	88.12	20050	20700	20050	25550	13770	19670	20301.65	8.66	38416	20963	20316	19953	19306	18943	20135	19125	172	5880	500	14550	50	1	34464379	7014	4.87	1.14	12	0.84	4176.00	17852.00	29350	20230706	-30.66	19590	20231010	3.88	29350	-30.66	20230706	19590	3.88	20231010	29350	-30.66	20230706	19590	3.88	20231010	4.67	N	090460	500	172 억	2983605	N	N	1702	N	N
107	20231011	150610	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	630	2	3.20	5450386800	268473	81.25	20050	20700	20050	25550	13770	19670	20301.43	8.66	35655	20963	20316	19953	19306	18943	20135	19125	172	5880	500	14550	50	1	34464379	6996	4.86	1.14	12	0.78	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.67	N	090460	500	172 억	2983605	N	N	1106	N	N
108	20231011	140615	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	580	2	2.95	4317293050	212531	64.32	20050	20700	20050	25550	13770	19670	20313.71	8.66	23709	20963	20316	19953	19306	18943	20135	19125	172	5880	500	14550	50	1	34464379	6979	4.85	1.13	12	0.62	4176.00	17852.00	29350	20230706	-31.01	19590	20231010	3.37	29350	-31.01	20230706	19590	3.37	20231010	29350	-31.01	20230706	19590	3.37	20231010	4.67	N	090460	500	172 억	2983605	N	N	1106	N	N
109	20231011	130605	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	630	2	3.20	3981359700	195976	59.31	20050	20700	20050	25550	13770	19670	20315.55	8.66	22486	20963	20316	19953	19306	18943	20135	19125	172	5880	500	14550	50	1	34464379	6996	4.86	1.14	12	0.57	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.67	N	090460	500	172 억	2983605	N	N	1106	N	N
110	20231011	120617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	630	2	3.20	3650842150	179712	54.39	20050	20700	20050	25550	13770	19670	20314.96	8.66	21882	20963	20316	19953	19306	18943	20135	19125	172	5880	500	14550	50	1	34464379	6996	4.86	1.14	12	0.52	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.67	N	090460	500	172 억	2983605	N	N	1106	N	N
111	20231011	110612	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	630	2	3.20	3130884600	154125	46.64	20050	20700	20050	25550	13770	19670	20313.93	8.66	26085	20963	20316	19953	19306	18943	20135	19125	172	5880	500	14550	50	1	34464379	6996	4.86	1.14	12	0.45	4176.00	17852.00	29350	20230706	-30.83	19590	20231010	3.62	29350	-30.83	20230706	19590	3.62	20231010	29350	-30.83	20230706	19590	3.62	20231010	4.67	N	090460	500	172 억	2983605	N	N	1106	N	N
112	20231011	100608	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	580	2	2.95	1532354500	75870	22.96	20050	20400	20050	25550	13770	19670	20197.11	8.66	26797	20963	20316	19953	19306	18943	20135	19125	172	5880	500	14550	50	1	34464379	6979	4.85	1.13	12	0.22	4176.00	17852.00	29350	20230706	-31.01	19590	20231010	3.37	29350	-31.01	20230706	19590	3.37	20231010	29350	-31.01	20230706	19590	3.37	20231010	4.67	N	090460	500	172 억	2983605	N	N	1106	N	N
113	20231011	090612	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20200	530	2	2.69	366856300	18230	5.52	20050	20250	20050	25550	13770	19670	20123.77	8.66	11484	20963	20316	19953	19306	18943	20135	19125	172	5880	500	14550	50	1	34464379	6962	4.84	1.13	12	0.05	4176.00	17852.00	29350	20230706	-31.18	19590	20231010	3.11	29350	-31.18	20230706	19590	3.11	20231010	29350	-31.18	20230706	19590	3.11	20231010	4.67	N	090460	500	172 억	2983605	N	N	1106	N	N
114	20231010	160605	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19670	-90	5	-0.46	6538980990	325660	102.24	19850	20600	19590	25650	13840	19760	20081.32	8.58	5521	20566	20162	19896	19492	19226	20030	19360	172	5890	500	14620	10	1	34464379	6779	4.71	1.10	12	0.94	4176.00	17852.00	29350	20230706	-32.98	19590	20231010	0.41	29350	-32.98	20230706	19590	0.41	20231010	29350	-32.98	20230706	19590	0.41	20231010	4.72	N	090460	500	172 억	2956178	N	N	1106	N	N
115	20231010	150603	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19700	-60	5	-0.30	5994500500	297955	93.55	19850	20600	19620	25650	13840	19760	20118.87	8.58	3518	20566	20162	19896	19492	19226	20030	19360	172	5890	500	14620	10	1	34464379	6789	4.72	1.10	12	0.86	4176.00	17852.00	29350	20230706	-32.88	19620	20231010	0.41	29350	-32.88	20230706	19620	0.41	20231010	29350	-32.88	20230706	19620	0.41	20231010	4.72	N	090460	500	172 억	2956178	N	N	100	N	N
116	20231010	140607	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19830	70	2	0.35	4937440790	244358	76.72	19850	20600	19820	25650	13840	19760	20205.86	8.58	898	20566	20162	19896	19492	19226	20030	19360	172	5890	500	14620	10	1	34464379	6834	4.75	1.11	12	0.71	4176.00	17852.00	29350	20230706	-32.44	19630	20231006	1.02	29350	-32.44	20230706	19630	1.02	20231006	29350	-32.44	20230706	19630	1.02	20231006	4.72	N	090460	500	172 억	2956178	N	N	100	N	N
117	20231010	130600	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	290	2	1.47	4130692480	203877	64.01	19850	20600	19840	25650	13840	19760	20260.83	8.58	3058	20566	20162	19896	19492	19226	20030	19360	172	5890	500	14620	50	1	34464379	6910	4.80	1.12	12	0.59	4176.00	17852.00	29350	20230706	-31.69	19630	20231006	2.14	29350	-31.69	20230706	19630	2.14	20231006	29350	-31.69	20230706	19630	2.14	20231006	4.72	N	090460	500	172 억	2956178	N	N	100	N	N
118	20231010	120600	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	640	2	3.24	3246072780	159887	50.20	19850	20600	19840	25650	13840	19760	20302.47	8.58	11374	20566	20162	19896	19492	19226	20030	19360	172	5890	500	14620	50	1	34464379	7031	4.89	1.14	12	0.46	4176.00	17852.00	29350	20230706	-30.49	19630	20231006	3.92	29350	-30.49	20230706	19630	3.92	20231006	29350	-30.49	20230706	19630	3.92	20231006	4.72	N	090460	500	172 억	2956178	N	N	100	N	N
119	20231010	110553	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20600	840	2	4.25	2598100730	128210	40.25	19850	20600	19840	25650	13840	19760	20264.62	8.58	11471	20566	20162	19896	19492	19226	20030	19360	172	5890	500	14620	50	1	34464379	7100	4.93	1.15	12	0.37	4176.00	17852.00	29350	20230706	-29.81	19630	20231006	4.94	29350	-29.81	20230706	19630	4.94	20231006	29350	-29.81	20230706	19630	4.94	20231006	4.72	N	090460	500	172 억	2956178	N	N	100	N	N
120	20231010	100556	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	390	2	1.97	1415613730	70230	22.05	19850	20450	19840	25650	13840	19760	20157.11	8.58	26303	20566	20162	19896	19492	19226	20030	19360	172	5890	500	14620	50	1	34464379	6945	4.83	1.13	12	0.20	4176.00	17852.00	29350	20230706	-31.35	19630	20231006	2.65	29350	-31.35	20230706	19630	2.65	20231006	29350	-31.35	20230706	19630	2.65	20231006	4.72	N	090460	500	172 억	2956178	N	N	100	N	N
121	20231010	090552	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19960	200	2	1.01	252363260	12645	3.97	19850	20050	19840	25650	13840	19760	19958.35	8.58	4546	20566	20162	19896	19492	19226	20030	19360	172	5890	500	14620	10	1	34464379	6879	4.78	1.12	12	0.04	4176.00	17852.00	29350	20230706	-31.99	19630	20231006	1.68	29350	-31.99	20230706	19630	1.68	20231006	29350	-31.99	20230706	19630	1.68	20231006	4.72	N	090460	500	172 억	2956178	N	N	100	N	N
122	20231006	160559	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19760	-290	5	-1.45	6258856950	315318	181.42	20100	20300	19630	26050	14050	20050	19849.45	8.57	9585	20750	20400	20200	19850	19650	20300	19750	172	6000	500	14830	10	1	34464379	6810	4.73	1.11	12	0.91	4176.00	17852.00	29350	20230706	-32.67	19630	20231006	0.66	29350	-32.67	20230706	19630	0.66	20231006	29350	-32.67	20230706	19630	0.66	20231006	4.78	N	090460	500	172 억	2952330	N	N	100	N	N
123	20231006	150548	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19690	-360	5	-1.80	5617527390	282836	162.73	20100	20300	19630	26050	14050	20050	19861.30	8.57	10217	20750	20400	20200	19850	19650	20300	19750	172	6000	500	14830	10	1	34464379	6786	4.72	1.10	12	0.82	4176.00	17852.00	29350	20230706	-32.91	19630	20231006	0.31	29350	-32.91	20230706	19630	0.31	20231006	29350	-32.91	20230706	19630	0.31	20231006	4.78	N	090460	500	172 억	2952330	N	N	2140	N	N
124	20231006	140550	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19700	-350	5	-1.75	4636790150	233042	134.08	20100	20300	19660	26050	14050	20050	19896.67	8.57	6337	20750	20400	20200	19850	19650	20300	19750	172	6000	500	14830	10	1	34464379	6789	4.72	1.10	12	0.68	4176.00	17852.00	29350	20230706	-32.88	19660	20231006	0.20	29350	-32.88	20230706	19660	0.20	20231006	29350	-32.88	20230706	19660	0.20	20231006	4.78	N	090460	500	172 억	2952330	N	N	2140	N	N
125	20231006	130544	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19790	-260	5	-1.30	3698794540	185499	106.73	20100	20300	19680	26050	14050	20050	19939.58	8.57	5072	20750	20400	20200	19850	19650	20300	19750	172	6000	500	14830	10	1	34464379	6821	4.74	1.11	12	0.54	4176.00	17852.00	29350	20230706	-32.57	19680	20231006	0.56	29350	-32.57	20230706	19680	0.56	20231006	29350	-32.57	20230706	19680	0.56	20231006	4.78	N	090460	500	172 억	2952330	N	N	2140	N	N
126	20231006	120544	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19780	-270	5	-1.35	3167907600	158706	91.31	20100	20300	19680	26050	14050	20050	19960.74	8.57	-6746	20750	20400	20200	19850	19650	20300	19750	172	6000	500	14830	10	1	34464379	6817	4.74	1.11	12	0.46	4176.00	17852.00	29350	20230706	-32.61	19680	20231006	0.51	29350	-32.61	20230706	19680	0.51	20231006	29350	-32.61	20230706	19680	0.51	20231006	4.78	N	090460	500	172 억	2952330	N	N	2140	N	N
127	20231006	110538	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19970	-80	5	-0.40	1857259540	92471	53.20	20100	20300	19970	26050	14050	20050	20084.85	8.57	999	20750	20400	20200	19850	19650	20300	19750	172	6000	500	14830	10	1	34464379	6883	4.78	1.12	12	0.27	4176.00	17852.00	29350	20230706	-31.96	19970	20231006	0.00	29350	-31.96	20230706	19970	0.00	20231006	29350	-31.96	20230706	19970	0.00	20231006	4.78	N	090460	500	172 억	2952330	N	N	2140	N	N
128	20231006	100543	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20100	50	2	0.25	1030585870	51222	29.47	20100	20300	19990	26050	14050	20050	20120.26	8.57	6677	20750	20400	20200	19850	19650	20300	19750	172	6000	500	14830	50	1	34464379	6927	4.81	1.13	12	0.15	4176.00	17852.00	29350	20230706	-31.52	19990	20231006	0.55	29350	-31.52	20230706	19990	0.55	20231006	29350	-31.52	20230706	19990	0.55	20231006	4.78	N	090460	500	172 억	2952330	N	N	2140	N	N
129	20231006	090539	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	191979950	9508	5.47	20100	20300	20100	26050	14050	20050	20194.45	8.57	-3953	20750	20400	20200	19850	19650	20300	19750	172	6000	500	14830	50	1	34464379	6945	4.83	1.13	12	0.03	4176.00	17852.00	29350	20230706	-31.35	20000	20231005	0.75	29350	-31.35	20230706	20000	0.75	20231005	29350	-31.35	20230706	20000	0.75	20231005	4.78	N	090460	500	172 억	2952330	N	N	2140	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History