KissMeData/322000/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	161148	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	21800	-450	5	-2.02	627995950	28689	111.09	22500	22600	21600	28900	15600	22250	21889.35	9.30	-13389	23083	22666	22133	21716	21183	22875	21925	560	6650	5000	15570	50	1	11200000	2442	4.03	0.64	12	0.26	5412.00	34065.00	68900	20221128	-68.36	21600	20231031	0.93	59700	-63.48	20230307	21600	0.93	20231031	68900	-68.36	20221128	21600	0.93	20231031	2.58	N	322000	5000	560 억	1041955	N	N	20	N	N
3	20231031	151159	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	21700	-550	5	-2.47	575111050	26260	101.68	22500	22600	21600	28900	15600	22250	21900.05	9.30	-12094	23083	22666	22133	21716	21183	22875	21925	560	6650	5000	15570	50	1	11200000	2430	4.01	0.64	12	0.23	5412.00	34065.00	68900	20221128	-68.51	21600	20231031	0.46	59700	-63.65	20230307	21600	0.46	20231031	68900	-68.51	20221128	21600	0.46	20231031	2.58	N	322000	5000	560 억	1041955	N	N	81	N	N
4	20231031	141209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	21700	-550	5	-2.47	488873650	22290	86.31	22500	22600	21650	28900	15600	22250	21931.78	9.30	-11085	23083	22666	22133	21716	21183	22875	21925	560	6650	5000	15570	50	1	11200000	2430	4.01	0.64	12	0.20	5412.00	34065.00	68900	20221128	-68.51	21600	20231030	0.46	59700	-63.65	20230307	21600	0.46	20231030	68900	-68.51	20221128	21600	0.46	20231030	2.58	N	322000	5000	560 억	1041955	N	N	81	N	N
5	20231031	131159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	21750	-500	5	-2.25	389136450	17693	68.51	22500	22600	21700	28900	15600	22250	21993.16	9.30	-9477	23083	22666	22133	21716	21183	22875	21925	560	6650	5000	15570	50	1	11200000	2436	4.02	0.64	12	0.16	5412.00	34065.00	68900	20221128	-68.43	21600	20231030	0.69	59700	-63.57	20230307	21600	0.69	20231030	68900	-68.43	20221128	21600	0.69	20231030	2.58	N	322000	5000	560 억	1041955	N	N	81	N	N
6	20231031	121159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	21800	-450	5	-2.02	359905000	16351	63.31	22500	22600	21750	28900	15600	22250	22010.53	9.30	-9106	23083	22666	22133	21716	21183	22875	21925	560	6650	5000	15570	50	1	11200000	2442	4.03	0.64	12	0.15	5412.00	34065.00	68900	20221128	-68.36	21600	20231030	0.93	59700	-63.48	20230307	21600	0.93	20231030	68900	-68.36	20221128	21600	0.93	20231030	2.58	N	322000	5000	560 억	1041955	N	N	81	N	N
7	20231031	111229	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	21900	-350	5	-1.57	263035400	11910	46.12	22500	22600	21800	28900	15600	22250	22084.63	9.30	-6365	23083	22666	22133	21716	21183	22875	21925	560	6650	5000	15570	50	1	11200000	2453	4.05	0.64	12	0.11	5412.00	34065.00	68900	20221128	-68.21	21600	20231030	1.39	59700	-63.32	20230307	21600	1.39	20231030	68900	-68.21	20221128	21600	1.39	20231030	2.58	N	322000	5000	560 억	1041955	N	N	81	N	N
8	20231031	101208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	21950	-300	5	-1.35	139104600	6257	24.23	22500	22600	21950	28900	15600	22250	22231.70	9.30	-2641	23083	22666	22133	21716	21183	22875	21925	560	6650	5000	15570	50	1	11200000	2458	4.06	0.64	12	0.06	5412.00	34065.00	68900	20221128	-68.14	21600	20231030	1.62	59700	-63.23	20230307	21600	1.62	20231030	68900	-68.14	20221128	21600	1.62	20231030	2.58	N	322000	5000	560 억	1041955	N	N	81	N	N
9	20231031	091209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	22400	150	2	0.67	39118900	1742	6.75	22500	22600	22350	28900	15600	22250	22461.79	9.30	-698	23083	22666	22133	21716	21183	22875	21925	560	6650	5000	15570	50	1	11200000	2509	4.14	0.66	12	0.02	5412.00	34065.00	68900	20221128	-67.49	21600	20231030	3.70	59700	-62.48	20230307	21600	3.70	20231030	68900	-67.49	20221128	21600	3.70	20231030	2.58	N	322000	5000	560 억	1041955	N	N	81	N	N
10	20231030	161144	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22250	150	2	0.68	570735300	25692	78.49	21600	22550	21600	28700	15500	22100	22214.51	9.29	-1042	22900	22500	22100	21700	21300	22700	21900	560	6600	5000	15470	50	1	11200000	2492	4.11	0.65	12	0.23	5412.00	34065.00	68900	20221128	-67.71	21600	20231030	3.01	59700	-62.73	20230307	21600	3.01	20231030	68900	-67.71	20221128	21600	3.01	20231030	2.66	N	322000	5000	560 억	1039928	N	N	81	N	N
11	20231030	151119	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22150	50	2	0.23	502884350	22642	69.17	21600	22550	21600	28700	15500	22100	22210.24	9.29	-928	22900	22500	22100	21700	21300	22700	21900	560	6600	5000	15470	50	1	11200000	2481	4.09	0.65	12	0.20	5412.00	34065.00	68900	20221128	-67.85	21600	20231030	2.55	59700	-62.90	20230307	21600	2.55	20231030	68900	-67.85	20221128	21600	2.55	20231030	2.66	N	322000	5000	560 억	1039928	N	N	22	N	N
12	20231030	141117	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22350	250	2	1.13	414570750	18672	57.04	21600	22550	21600	28700	15500	22100	22202.80	9.29	-606	22900	22500	22100	21700	21300	22700	21900	560	6600	5000	15470	50	1	11200000	2503	4.13	0.66	12	0.17	5412.00	34065.00	68900	20221128	-67.56	21600	20231030	3.47	59700	-62.56	20230307	21600	3.47	20231030	68900	-67.56	20221128	21600	3.47	20231030	2.66	N	322000	5000	560 억	1039928	N	N	22	N	N
13	20231030	131121	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22300	200	2	0.90	321185450	14473	44.21	21600	22550	21600	28700	15500	22100	22192.04	9.29	784	22900	22500	22100	21700	21300	22700	21900	560	6600	5000	15470	50	1	11200000	2498	4.12	0.65	12	0.13	5412.00	34065.00	68900	20221128	-67.63	21600	20231030	3.24	59700	-62.65	20230307	21600	3.24	20231030	68900	-67.63	20221128	21600	3.24	20231030	2.66	N	322000	5000	560 억	1039928	N	N	22	N	N
14	20231030	121110	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22350	250	2	1.13	219975550	9941	30.37	21600	22550	21600	28700	15500	22100	22128.11	9.29	815	22900	22500	22100	21700	21300	22700	21900	560	6600	5000	15470	50	1	11200000	2503	4.13	0.66	12	0.09	5412.00	34065.00	68900	20221128	-67.56	21600	20231030	3.47	59700	-62.56	20230307	21600	3.47	20231030	68900	-67.56	20221128	21600	3.47	20231030	2.66	N	322000	5000	560 억	1039928	N	N	22	N	N
15	20231030	111112	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22300	200	2	0.90	193469700	8753	26.74	21600	22550	21600	28700	15500	22100	22103.24	9.29	954	22900	22500	22100	21700	21300	22700	21900	560	6600	5000	15470	50	1	11200000	2498	4.12	0.65	12	0.08	5412.00	34065.00	68900	20221128	-67.63	21600	20231030	3.24	59700	-62.65	20230307	21600	3.24	20231030	68900	-67.63	20221128	21600	3.24	20231030	2.66	N	322000	5000	560 억	1039928	N	N	22	N	N
16	20231030	101107	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22250	150	2	0.68	152055550	6894	21.06	21600	22550	21600	28700	15500	22100	22056.22	9.29	554	22900	22500	22100	21700	21300	22700	21900	560	6600	5000	15470	50	1	11200000	2492	4.11	0.65	12	0.06	5412.00	34065.00	68900	20221128	-67.71	21600	20231030	3.01	59700	-62.73	20230307	21600	3.01	20231030	68900	-67.71	20221128	21600	3.01	20231030	2.66	N	322000	5000	560 억	1039928	N	N	22	N	N
17	20231030	091108	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	21950	-150	5	-0.68	88469750	4027	12.30	21600	22350	21600	28700	15500	22100	21969.15	9.29	1265	22900	22500	22100	21700	21300	22700	21900	560	6600	5000	15470	50	1	11200000	2458	4.06	0.64	12	0.04	5412.00	34065.00	68900	20221128	-68.14	21600	20231030	1.62	59700	-63.23	20230307	21600	1.62	20231030	68900	-68.14	20221128	21600	1.62	20231030	2.66	N	322000	5000	560 억	1039928	N	N	22	N	N
18	20231027	161017	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22100	200	2	0.91	720819800	32610	49.84	21800	22500	21700	28450	15350	21900	22104.31	9.28	1017	23100	22500	22150	21550	21200	22325	21375	560	6550	5000	15330	50	1	11200000	2475	4.08	0.65	12	0.29	5412.00	34065.00	68900	20221128	-67.92	21700	20231027	1.84	59700	-62.98	20230307	21700	1.84	20231027	68900	-67.92	20221128	21700	1.84	20231027	2.67	N	322000	5000	560 억	1038847	N	N	6	N	N
19	20231027	151109	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	21850	-50	5	-0.23	660380550	29866	45.65	21800	22500	21700	28450	15350	21900	22111.45	9.28	1118	23100	22500	22150	21550	21200	22325	21375	560	6550	5000	15330	50	1	11200000	2447	4.04	0.64	12	0.27	5412.00	34065.00	68900	20221128	-68.29	21700	20231027	0.69	59700	-63.40	20230307	21700	0.69	20231027	68900	-68.29	20221128	21700	0.69	20231027	2.67	N	322000	5000	560 억	1038847	N	N	0	N	N
20	20231027	141107	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22150	250	2	1.14	526261150	23770	36.33	21800	22500	21700	28450	15350	21900	22139.72	9.28	352	23100	22500	22150	21550	21200	22325	21375	560	6550	5000	15330	50	1	11200000	2481	4.09	0.65	12	0.21	5412.00	34065.00	68900	20221128	-67.85	21700	20231027	2.07	59700	-62.90	20230307	21700	2.07	20231027	68900	-67.85	20221128	21700	2.07	20231027	2.67	N	322000	5000	560 억	1038847	N	N	0	N	N
21	20231027	131057	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	21950	50	2	0.23	469028800	21175	32.37	21800	22500	21700	28450	15350	21900	22150.12	9.28	23	23100	22500	22150	21550	21200	22325	21375	560	6550	5000	15330	50	1	11200000	2458	4.06	0.64	12	0.19	5412.00	34065.00	68900	20221128	-68.14	21700	20231027	1.15	59700	-63.23	20230307	21700	1.15	20231027	68900	-68.14	20221128	21700	1.15	20231027	2.67	N	322000	5000	560 억	1038847	N	N	0	N	N
22	20231027	121110	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22300	400	2	1.83	389451650	17579	26.87	21800	22500	21700	28450	15350	21900	22154.37	9.28	881	23100	22500	22150	21550	21200	22325	21375	560	6550	5000	15330	50	1	11200000	2498	4.12	0.65	12	0.16	5412.00	34065.00	68900	20221128	-67.63	21700	20231027	2.76	59700	-62.65	20230307	21700	2.76	20231027	68900	-67.63	20221128	21700	2.76	20231027	2.67	N	322000	5000	560 억	1038847	N	N	0	N	N
23	20231027	111116	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22250	350	2	1.60	309041150	13988	21.38	21800	22500	21700	28450	15350	21900	22093.30	9.28	-532	23100	22500	22150	21550	21200	22325	21375	560	6550	5000	15330	50	1	11200000	2492	4.11	0.65	12	0.12	5412.00	34065.00	68900	20221128	-67.71	21700	20231027	2.53	59700	-62.73	20230307	21700	2.53	20231027	68900	-67.71	20221128	21700	2.53	20231027	2.67	N	322000	5000	560 억	1038847	N	N	0	N	N
24	20231027	101105	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22000	100	2	0.46	157852650	7208	11.02	21800	22400	21700	28450	15350	21900	21899.65	9.28	-491	23100	22500	22150	21550	21200	22325	21375	560	6550	5000	15330	50	1	11200000	2464	4.07	0.65	12	0.06	5412.00	34065.00	68900	20221128	-68.07	21700	20231027	1.38	59700	-63.15	20230307	21700	1.38	20231027	68900	-68.07	20221128	21700	1.38	20231027	2.67	N	322000	5000	560 억	1038847	N	N	0	N	N
25	20231027	091110	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22100	200	2	0.91	22282700	1016	1.55	21800	22400	21800	28450	15350	21900	21931.79	9.28	74	23100	22500	22150	21550	21200	22325	21375	560	6550	5000	15330	50	1	11200000	2475	4.08	0.65	12	0.01	5412.00	34065.00	68900	20221128	-67.92	21800	20231027	1.38	59700	-62.98	20230307	21800	1.38	20231027	68900	-67.92	20221128	21800	1.38	20231027	2.67	N	322000	5000	560 억	1038847	N	N	0	N	N
26	20231026	161053	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	21900	-1350	5	-5.81	1439092550	64936	207.38	22550	22750	21800	30200	16300	23250	22161.95	9.50	-25376	23950	23600	23400	23050	22850	23500	22950	560	6950	5000	16270	50	1	11200000	2453	4.05	0.64	12	0.58	5412.00	34065.00	68900	20221128	-68.21	21800	20231026	0.46	59700	-63.32	20230307	21800	0.46	20231026	68900	-68.21	20221128	21800	0.46	20231026	2.70	N	322000	5000	560 억	1063617	N	N	0	N	N
27	20231026	151050	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	21900	-1350	5	-5.81	1361113000	61375	196.01	22550	22750	21800	30200	16300	23250	22176.99	9.50	-23469	23950	23600	23400	23050	22850	23500	22950	560	6950	5000	16270	50	1	11200000	2453	4.05	0.64	12	0.55	5412.00	34065.00	68900	20221128	-68.21	21800	20231026	0.46	59700	-63.32	20230307	21800	0.46	20231026	68900	-68.21	20221128	21800	0.46	20231026	2.70	N	322000	5000	560 억	1063617	N	N	0	N	N
28	20231026	141053	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22000	-1250	5	-5.38	1121533200	50449	161.12	22550	22750	21900	30200	16300	23250	22231.03	9.50	-19399	23950	23600	23400	23050	22850	23500	22950	560	6950	5000	16270	50	1	11200000	2464	4.07	0.65	12	0.45	5412.00	34065.00	68900	20221128	-68.07	21900	20231026	0.46	59700	-63.15	20230307	21900	0.46	20231026	68900	-68.07	20221128	21900	0.46	20231026	2.70	N	322000	5000	560 억	1063617	N	N	0	N	N
29	20231026	131051	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22050	-1200	5	-5.16	858200150	38510	122.99	22550	22750	22000	30200	16300	23250	22285.12	9.50	-18476	23950	23600	23400	23050	22850	23500	22950	560	6950	5000	16270	50	1	11200000	2470	4.07	0.65	12	0.34	5412.00	34065.00	68900	20221128	-68.00	22000	20231026	0.23	59700	-63.07	20230307	22000	0.23	20231026	68900	-68.00	20221128	22000	0.23	20231026	2.70	N	322000	5000	560 억	1063617	N	N	0	N	N
30	20231026	121044	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22200	-1050	5	-4.52	712223900	31900	101.88	22550	22750	22000	30200	16300	23250	22326.77	9.50	-15882	23950	23600	23400	23050	22850	23500	22950	560	6950	5000	16270	50	1	11200000	2486	4.10	0.65	12	0.28	5412.00	34065.00	68900	20221128	-67.78	22000	20231026	0.91	59700	-62.81	20230307	22000	0.91	20231026	68900	-67.78	20221128	22000	0.91	20231026	2.70	N	322000	5000	560 억	1063617	N	N	0	N	N
31	20231026	111100	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	22500	-750	5	-3.23	387302600	17203	54.94	22550	22750	22250	30200	16300	23250	22513.67	9.50	-9328	23950	23600	23400	23050	22850	23500	22950	560	6950	5000	16270	50	1	11200000	2520	4.16	0.66	12	0.15	5412.00	34065.00	68900	20221128	-67.34	22200	20231024	1.35	59700	-62.31	20230307	22200	1.35	20231024	68900	-67.34	20221128	22200	1.35	20231024	2.70	N	322000	5000	560 억	1063617	N	N	0	N	N
32	20231026	101055	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	22550	-700	5	-3.01	312177500	13854	44.25	22550	22750	22400	30200	16300	23250	22533.38	9.50	-7487	23950	23600	23400	23050	22850	23500	22950	560	6950	5000	16270	50	1	11200000	2526	4.17	0.66	12	0.12	5412.00	34065.00	68900	20221128	-67.27	22200	20231024	1.58	59700	-62.23	20230307	22200	1.58	20231024	68900	-67.27	20221128	22200	1.58	20231024	2.70	N	322000	5000	560 억	1063617	N	N	0	N	N
33	20231026	091053	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	22650	-600	5	-2.58	85424600	3785	12.09	22550	22750	22500	30200	16300	23250	22569.25	9.50	-1148	23950	23600	23400	23050	22850	23500	22950	560	6950	5000	16270	50	1	11200000	2537	4.19	0.66	12	0.03	5412.00	34065.00	68900	20221128	-67.13	22200	20231024	2.03	59700	-62.06	20230307	22200	2.03	20231024	68900	-67.13	20221128	22200	2.03	20231024	2.70	N	322000	5000	560 억	1063617	N	N	0	N	N
34	20231025	161054	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	23250	-250	5	-1.06	728649350	31090	54.55	23700	23750	23200	30550	16450	23500	23437.02	9.52	-3092	24366	23932	23066	22632	21766	24150	22850	560	7050	5000	16450	50	1	11200000	2604	4.30	0.68	12	0.28	5412.00	34065.00	68900	20221128	-66.26	22200	20231024	4.73	59700	-61.06	20230307	22200	4.73	20231024	68900	-66.26	20221128	22200	4.73	20231024	2.68	N	322000	5000	560 억	1066712	N	N	1	N	N
35	20231025	151052	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	23300	-200	5	-0.85	696489900	29707	52.12	23700	23750	23200	30550	16450	23500	23445.31	9.52	-3074	24366	23932	23066	22632	21766	24150	22850	560	7050	5000	16450	50	1	11200000	2610	4.31	0.68	12	0.27	5412.00	34065.00	68900	20221128	-66.18	22200	20231024	4.95	59700	-60.97	20230307	22200	4.95	20231024	68900	-66.18	20221128	22200	4.95	20231024	2.68	N	322000	5000	560 억	1066712	N	N	1	N	N
36	20231025	141048	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	23350	-150	5	-0.64	553671100	23575	41.36	23700	23750	23200	30550	16450	23500	23485.52	9.52	-2311	24366	23932	23066	22632	21766	24150	22850	560	7050	5000	16450	50	1	11200000	2615	4.31	0.69	12	0.21	5412.00	34065.00	68900	20221128	-66.11	22200	20231024	5.18	59700	-60.89	20230307	22200	5.18	20231024	68900	-66.11	20221128	22200	5.18	20231024	2.68	N	322000	5000	560 억	1066712	N	N	1	N	N
37	20231025	131049	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	23350	-150	5	-0.64	516582600	21983	38.57	23700	23750	23250	30550	16450	23500	23499.19	9.52	-1721	24366	23932	23066	22632	21766	24150	22850	560	7050	5000	16450	50	1	11200000	2615	4.31	0.69	12	0.20	5412.00	34065.00	68900	20221128	-66.11	22200	20231024	5.18	59700	-60.89	20230307	22200	5.18	20231024	68900	-66.11	20221128	22200	5.18	20231024	2.68	N	322000	5000	560 억	1066712	N	N	1	N	N
38	20231025	121053	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	23500	0	3	0.00	451928750	19222	33.72	23700	23750	23250	30550	16450	23500	23511.02	9.52	-334	24366	23932	23066	22632	21766	24150	22850	560	7050	5000	16450	50	1	11200000	2632	4.34	0.69	12	0.17	5412.00	34065.00	68900	20221128	-65.89	22200	20231024	5.86	59700	-60.64	20230307	22200	5.86	20231024	68900	-65.89	20221128	22200	5.86	20231024	2.68	N	322000	5000	560 억	1066712	N	N	1	N	N
39	20231025	111052	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	23600	100	2	0.43	341741350	14550	25.53	23700	23750	23250	30550	16450	23500	23487.38	9.52	-998	24366	23932	23066	22632	21766	24150	22850	560	7050	5000	16450	50	1	11200000	2643	4.36	0.69	12	0.13	5412.00	34065.00	68900	20221128	-65.75	22200	20231024	6.31	59700	-60.47	20230307	22200	6.31	20231024	68900	-65.75	20221128	22200	6.31	20231024	2.68	N	322000	5000	560 억	1066712	N	N	1	N	N
40	20231025	101053	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	23400	-100	5	-0.43	292536900	12455	21.85	23700	23750	23250	30550	16450	23500	23487.51	9.52	-775	24366	23932	23066	22632	21766	24150	22850	560	7050	5000	16450	50	1	11200000	2621	4.32	0.69	12	0.11	5412.00	34065.00	68900	20221128	-66.04	22200	20231024	5.41	59700	-60.80	20230307	22200	5.41	20231024	68900	-66.04	20221128	22200	5.41	20231024	2.68	N	322000	5000	560 억	1066712	N	N	1	N	N
41	20231025	091049	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	23550	50	2	0.21	84761250	3599	6.31	23700	23750	23400	30550	16450	23500	23551.33	9.52	220	24366	23932	23066	22632	21766	24150	22850	560	7050	5000	16450	50	1	11200000	2638	4.35	0.69	12	0.03	5412.00	34065.00	68900	20221128	-65.82	22200	20231024	6.08	59700	-60.55	20230307	22200	6.08	20231024	68900	-65.82	20221128	22200	6.08	20231024	2.68	N	322000	5000	560 억	1066712	N	N	1	N	N
42	20231024	161025	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23500	300	2	1.29	1302652750	56869	92.97	23050	23500	22200	30150	16250	23200	22905.03	9.56	-4858	24033	23616	23383	22966	22733	23500	22850	560	6950	5000	16240	50	1	11200000	2632	4.34	0.69	12	0.51	5412.00	34065.00	68900	20221128	-65.89	22200	20231024	5.86	59700	-60.64	20230307	22200	5.86	20231024	68900	-65.89	20221128	22200	5.86	20231024	2.64	N	322000	5000	560 억	1071238	N	N	1	N	N
43	20231024	151042	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23350	150	2	0.65	1205523150	52721	86.19	23050	23450	22200	30150	16250	23200	22866.09	9.56	-4798	24033	23616	23383	22966	22733	23500	22850	560	6950	5000	16240	50	1	11200000	2615	4.31	0.69	12	0.47	5412.00	34065.00	68900	20221128	-66.11	22200	20231024	5.18	59700	-60.89	20230307	22200	5.18	20231024	68900	-66.11	20221128	22200	5.18	20231024	2.64	N	322000	5000	560 억	1071238	N	N	0	N	N
44	20231024	141025	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23200	0	3	0.00	945867800	41596	68.01	23050	23250	22200	30150	16250	23200	22739.39	9.56	-2993	24033	23616	23383	22966	22733	23500	22850	560	6950	5000	16240	50	1	11200000	2598	4.29	0.68	12	0.37	5412.00	34065.00	68900	20221128	-66.33	22200	20231024	4.50	59700	-61.14	20230307	22200	4.50	20231024	68900	-66.33	20221128	22200	4.50	20231024	2.64	N	322000	5000	560 억	1071238	N	N	0	N	N
45	20231024	131029	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22700	-500	5	-2.16	816560100	35967	58.80	23050	23250	22200	30150	16250	23200	22703.04	9.56	-3867	24033	23616	23383	22966	22733	23500	22850	560	6950	5000	16240	50	1	11200000	2542	4.19	0.67	12	0.32	5412.00	34065.00	68900	20221128	-67.05	22200	20231024	2.25	59700	-61.98	20230307	22200	2.25	20231024	68900	-67.05	20221128	22200	2.25	20231024	2.64	N	322000	5000	560 억	1071238	N	N	0	N	N
46	20231024	121041	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22650	-550	5	-2.37	729737000	32133	52.53	23050	23250	22200	30150	16250	23200	22709.89	9.56	-4682	24033	23616	23383	22966	22733	23500	22850	560	6950	5000	16240	50	1	11200000	2537	4.19	0.66	12	0.29	5412.00	34065.00	68900	20221128	-67.13	22200	20231024	2.03	59700	-62.06	20230307	22200	2.03	20231024	68900	-67.13	20221128	22200	2.03	20231024	2.64	N	322000	5000	560 억	1071238	N	N	0	N	N
47	20231024	111036	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22400	-800	5	-3.45	612757250	26948	44.06	23050	23250	22200	30150	16250	23200	22738.51	9.56	-5407	24033	23616	23383	22966	22733	23500	22850	560	6950	5000	16240	50	1	11200000	2509	4.14	0.66	12	0.24	5412.00	34065.00	68900	20221128	-67.49	22200	20231024	0.90	59700	-62.48	20230307	22200	0.90	20231024	68900	-67.49	20221128	22200	0.90	20231024	2.64	N	322000	5000	560 억	1071238	N	N	0	N	N
48	20231024	101026	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	22750	-450	5	-1.94	357464700	15572	25.46	23050	23250	22650	30150	16250	23200	22955.61	9.56	-3940	24033	23616	23383	22966	22733	23500	22850	560	6950	5000	16240	50	1	11200000	2548	4.20	0.67	12	0.14	5412.00	34065.00	68900	20221128	-66.98	22650	20231024	0.44	59700	-61.89	20230307	22650	0.44	20231024	68900	-66.98	20221128	22650	0.44	20231024	2.64	N	322000	5000	560 억	1071238	N	N	0	N	N
49	20231024	091034	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23250	50	2	0.22	56386900	2435	3.98	23050	23250	23050	30150	16250	23200	23156.84	9.56	-108	24033	23616	23383	22966	22733	23500	22850	560	6950	5000	16240	50	1	11200000	2604	4.30	0.68	12	0.02	5412.00	34065.00	68900	20221128	-66.26	23050	20231024	0.87	59700	-61.06	20230307	23050	0.87	20231024	68900	-66.26	20221128	23050	0.87	20231024	2.64	N	322000	5000	560 억	1071238	N	N	0	N	N
50	20231023	161019	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23200	-950	5	-3.93	1392755650	59684	33.56	23550	23800	23150	31350	16950	24150	23336.37	9.61	-5358	25516	24832	24166	23482	22816	24500	23150	560	7200	5000	16900	50	1	11200000	2598	4.29	0.68	12	0.53	5412.00	34065.00	68900	20221128	-66.33	23150	20231023	0.22	59700	-61.14	20230307	23150	0.22	20231023	68900	-66.33	20221128	23150	0.22	20231023	2.67	N	322000	5000	560 억	1076857	N	N	0	N	N
51	20231023	151024	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23200	-950	5	-3.93	1339687900	57398	32.27	23550	23800	23150	31350	16950	24150	23340.32	9.61	-4534	25516	24832	24166	23482	22816	24500	23150	560	7200	5000	16900	50	1	11200000	2598	4.29	0.68	12	0.51	5412.00	34065.00	68900	20221128	-66.33	23150	20231023	0.22	59700	-61.14	20230307	23150	0.22	20231023	68900	-66.33	20221128	23150	0.22	20231023	2.67	N	322000	5000	560 억	1076857	N	N	0	N	N
52	20231023	141023	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23200	-950	5	-3.93	1156906400	49527	27.85	23550	23800	23150	31350	16950	24150	23359.11	9.61	-3182	25516	24832	24166	23482	22816	24500	23150	560	7200	5000	16900	50	1	11200000	2598	4.29	0.68	12	0.44	5412.00	34065.00	68900	20221128	-66.33	23150	20231023	0.22	59700	-61.14	20230307	23150	0.22	20231023	68900	-66.33	20221128	23150	0.22	20231023	2.67	N	322000	5000	560 억	1076857	N	N	0	N	N
53	20231023	131029	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23200	-950	5	-3.93	998621000	42704	24.01	23550	23800	23200	31350	16950	24150	23384.72	9.61	-471	25516	24832	24166	23482	22816	24500	23150	560	7200	5000	16900	50	1	11200000	2598	4.29	0.68	12	0.38	5412.00	34065.00	68900	20221128	-66.33	23200	20231023	0.00	59700	-61.14	20230307	23200	0.00	20231023	68900	-66.33	20221128	23200	0.00	20231023	2.67	N	322000	5000	560 억	1076857	N	N	0	N	N
54	20231023	121019	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23350	-800	5	-3.31	854392400	36509	20.53	23550	23800	23200	31350	16950	24150	23402.24	9.61	2684	25516	24832	24166	23482	22816	24500	23150	560	7200	5000	16900	50	1	11200000	2615	4.31	0.69	12	0.33	5412.00	34065.00	68900	20221128	-66.11	23200	20231023	0.65	59700	-60.89	20230307	23200	0.65	20231023	68900	-66.11	20221128	23200	0.65	20231023	2.67	N	322000	5000	560 억	1076857	N	N	0	N	N
55	20231023	111016	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23600	-550	5	-2.28	746278050	31898	17.94	23550	23800	23200	31350	16950	24150	23395.76	9.61	4854	25516	24832	24166	23482	22816	24500	23150	560	7200	5000	16900	50	1	11200000	2643	4.36	0.69	12	0.28	5412.00	34065.00	68900	20221128	-65.75	23200	20231023	1.72	59700	-60.47	20230307	23200	1.72	20231023	68900	-65.75	20221128	23200	1.72	20231023	2.67	N	322000	5000	560 억	1076857	N	N	0	N	N
56	20231023	101009	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23350	-800	5	-3.31	446561650	19081	10.73	23550	23800	23200	31350	16950	24150	23403.47	9.61	-2747	25516	24832	24166	23482	22816	24500	23150	560	7200	5000	16900	50	1	11200000	2615	4.31	0.69	12	0.17	5412.00	34065.00	68900	20221128	-66.11	23200	20231023	0.65	59700	-60.89	20230307	23200	0.65	20231023	68900	-66.11	20221128	23200	0.65	20231023	2.67	N	322000	5000	560 억	1076857	N	N	0	N	N
57	20231023	091030	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23600	-550	5	-2.28	156124650	6640	3.73	23550	23800	23400	31350	16950	24150	23512.75	9.61	518	25516	24832	24166	23482	22816	24500	23150	560	7200	5000	16900	50	1	11200000	2643	4.36	0.69	12	0.06	5412.00	34065.00	68900	20221128	-65.75	23400	20231023	0.85	59700	-60.47	20230307	23400	0.85	20231023	68900	-65.75	20221128	23400	0.85	20231023	2.67	N	322000	5000	560 억	1076857	N	N	0	N	N
58	20231020	161013	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24150	-750	5	-3.01	3855240550	160057	321.35	24850	24850	23500	32350	17450	24900	24086.63	9.77	-16650	26766	25832	25316	24382	23866	25575	24125	560	7450	5000	17430	50	1	11200000	2705	4.46	0.71	12	1.43	5412.00	34065.00	68900	20221128	-64.95	23500	20231020	2.77	59700	-59.55	20230307	23500	2.77	20231020	68900	-64.95	20221128	23500	2.77	20231020	2.67	N	322000	5000	560 억	1093695	N	N	12	N	N
59	20231020	151012	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24100	-800	5	-3.21	1683531900	70137	140.82	24850	24850	23500	32350	17450	24900	24003.48	9.77	-9736	26766	25832	25316	24382	23866	25575	24125	560	7450	5000	17430	50	1	11200000	2699	4.45	0.71	12	0.63	5412.00	34065.00	68900	20221128	-65.02	23500	20231020	2.55	59700	-59.63	20230307	23500	2.55	20231020	68900	-65.02	20221128	23500	2.55	20231020	2.67	N	322000	5000	560 억	1093695	N	N	12	N	N
60	20231020	141024	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24400	-500	5	-2.01	1507274250	62872	126.23	24850	24850	23500	32350	17450	24900	23973.70	9.77	-7695	26766	25832	25316	24382	23866	25575	24125	560	7450	5000	17430	50	1	11200000	2733	4.51	0.72	12	0.56	5412.00	34065.00	68900	20221128	-64.59	23500	20231020	3.83	59700	-59.13	20230307	23500	3.83	20231020	68900	-64.59	20221128	23500	3.83	20231020	2.67	N	322000	5000	560 억	1093695	N	N	12	N	N
61	20231020	130956	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24100	-800	5	-3.21	1335922200	55824	112.08	24850	24850	23500	32350	17450	24900	23930.97	9.77	-7001	26766	25832	25316	24382	23866	25575	24125	560	7450	5000	17430	50	1	11200000	2699	4.45	0.71	12	0.50	5412.00	34065.00	68900	20221128	-65.02	23500	20231020	2.55	59700	-59.63	20230307	23500	2.55	20231020	68900	-65.02	20221128	23500	2.55	20231020	2.67	N	322000	5000	560 억	1093695	N	N	12	N	N
62	20231020	121006	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24000	-900	5	-3.61	1253384100	52388	105.18	24850	24850	23500	32350	17450	24900	23925.02	9.77	-7530	26766	25832	25316	24382	23866	25575	24125	560	7450	5000	17430	50	1	11200000	2688	4.43	0.70	12	0.47	5412.00	34065.00	68900	20221128	-65.17	23500	20231020	2.13	59700	-59.80	20230307	23500	2.13	20231020	68900	-65.17	20221128	23500	2.13	20231020	2.67	N	322000	5000	560 억	1093695	N	N	12	N	N
63	20231020	111017	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23700	-1200	5	-4.82	1037970400	43349	87.03	24850	24850	23500	32350	17450	24900	23944.51	9.77	-7925	26766	25832	25316	24382	23866	25575	24125	560	7450	5000	17430	50	1	11200000	2654	4.38	0.70	12	0.39	5412.00	34065.00	68900	20221128	-65.60	23500	20231020	0.85	59700	-60.30	20230307	23500	0.85	20231020	68900	-65.60	20221128	23500	0.85	20231020	2.67	N	322000	5000	560 억	1093695	N	N	12	N	N
64	20231020	101008	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23800	-1100	5	-4.42	636586550	26412	53.03	24850	24850	23750	32350	17450	24900	24102.17	9.77	-3233	26766	25832	25316	24382	23866	25575	24125	560	7450	5000	17430	50	1	11200000	2666	4.40	0.70	12	0.24	5412.00	34065.00	68900	20221128	-65.46	23750	20231020	0.21	59700	-60.13	20230307	23750	0.21	20231020	68900	-65.46	20221128	23750	0.21	20231020	2.67	N	322000	5000	560 억	1093695	N	N	12	N	N
65	20231020	091006	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24250	-650	5	-2.61	149805100	6107	12.26	24850	24850	24000	32350	17450	24900	24530.06	9.77	-2195	26766	25832	25316	24382	23866	25575	24125	560	7450	5000	17430	50	1	11200000	2716	4.48	0.71	12	0.05	5412.00	34065.00	68900	20221128	-64.80	23800	20231006	1.89	59700	-59.38	20230307	23800	1.89	20231006	68900	-64.80	20221128	23800	1.89	20231006	2.67	N	322000	5000	560 억	1093695	N	N	12	N	N
66	20231019	161005	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24900	-1400	5	-5.32	1253352400	49547	141.60	26250	26250	24800	34150	18450	26300	25296.88	9.79	-2878	27000	26650	26200	25850	25400	26825	26025	560	7850	5000	18410	50	1	11200000	2789	4.60	0.73	12	0.44	5412.00	34065.00	68900	20221128	-63.86	23800	20231006	4.62	59700	-58.29	20230307	23800	4.62	20231006	68900	-63.86	20221128	23800	4.62	20231006	2.67	N	322000	5000	560 억	1096398	N	N	12	N	N
67	20231019	150953	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24900	-1400	5	-5.32	1150211950	45402	129.75	26250	26250	24900	34150	18450	26300	25333.95	9.79	-3201	27000	26650	26200	25850	25400	26825	26025	560	7850	5000	18410	50	1	11200000	2789	4.60	0.73	12	0.41	5412.00	34065.00	68900	20221128	-63.86	23800	20231006	4.62	59700	-58.29	20230307	23800	4.62	20231006	68900	-63.86	20221128	23800	4.62	20231006	2.67	N	322000	5000	560 억	1096398	N	N	0	N	N
68	20231019	141009	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25500	-800	5	-3.04	579175250	22703	64.88	26250	26250	25250	34150	18450	26300	25510.96	9.79	-9776	27000	26650	26200	25850	25400	26825	26025	560	7850	5000	18410	50	1	11200000	2856	4.71	0.75	12	0.20	5412.00	34065.00	68900	20221128	-62.99	23800	20231006	7.14	59700	-57.29	20230307	23800	7.14	20231006	68900	-62.99	20221128	23800	7.14	20231006	2.67	N	322000	5000	560 억	1096398	N	N	0	N	N
69	20231019	130959	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25550	-750	5	-2.85	539186950	21139	60.41	26250	26250	25250	34150	18450	26300	25506.74	9.79	-9527	27000	26650	26200	25850	25400	26825	26025	560	7850	5000	18410	50	1	11200000	2862	4.72	0.75	12	0.19	5412.00	34065.00	68900	20221128	-62.92	23800	20231006	7.35	59700	-57.20	20230307	23800	7.35	20231006	68900	-62.92	20221128	23800	7.35	20231006	2.67	N	322000	5000	560 억	1096398	N	N	0	N	N
70	20231019	121006	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25450	-850	5	-3.23	488173450	19136	54.69	26250	26250	25250	34150	18450	26300	25510.74	9.79	-9042	27000	26650	26200	25850	25400	26825	26025	560	7850	5000	18410	50	1	11200000	2850	4.70	0.75	12	0.17	5412.00	34065.00	68900	20221128	-63.06	23800	20231006	6.93	59700	-57.37	20230307	23800	6.93	20231006	68900	-63.06	20221128	23800	6.93	20231006	2.67	N	322000	5000	560 억	1096398	N	N	0	N	N
71	20231019	111000	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25450	-850	5	-3.23	361500350	14140	40.41	26250	26250	25350	34150	18450	26300	25565.80	9.79	-6641	27000	26650	26200	25850	25400	26825	26025	560	7850	5000	18410	50	1	11200000	2850	4.70	0.75	12	0.13	5412.00	34065.00	68900	20221128	-63.06	23800	20231006	6.93	59700	-57.37	20230307	23800	6.93	20231006	68900	-63.06	20221128	23800	6.93	20231006	2.67	N	322000	5000	560 억	1096398	N	N	0	N	N
72	20231019	100955	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25550	-750	5	-2.85	258477800	10101	28.87	26250	26250	25350	34150	18450	26300	25589.33	9.79	-4753	27000	26650	26200	25850	25400	26825	26025	560	7850	5000	18410	50	1	11200000	2862	4.72	0.75	12	0.09	5412.00	34065.00	68900	20221128	-62.92	23800	20231006	7.35	59700	-57.20	20230307	23800	7.35	20231006	68900	-62.92	20221128	23800	7.35	20231006	2.67	N	322000	5000	560 억	1096398	N	N	0	N	N
73	20231019	091004	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25550	-750	5	-2.85	87154300	3389	9.69	26250	26250	25450	34150	18450	26300	25716.82	9.79	-623	27000	26650	26200	25850	25400	26825	26025	560	7850	5000	18410	50	1	11200000	2862	4.72	0.75	12	0.03	5412.00	34065.00	68900	20221128	-62.92	23800	20231006	7.35	59700	-57.20	20230307	23800	7.35	20231006	68900	-62.92	20221128	23800	7.35	20231006	2.67	N	322000	5000	560 억	1096398	N	N	0	N	N
74	20231018	161008	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26300	550	2	2.14	910532200	34775	130.25	25950	26550	25750	33450	18050	25750	26183.56	9.77	2509	26250	26000	25750	25500	25250	26125	25625	560	7700	5000	18020	50	1	11200000	2946	4.86	0.77	12	0.31	5412.00	34065.00	68900	20221128	-61.83	23800	20231006	10.50	59700	-55.95	20230307	23800	10.50	20231006	68900	-61.83	20221128	23800	10.50	20231006	2.57	N	322000	5000	560 억	1094132	N	N	16	N	N
75	20231018	150959	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26300	550	2	2.14	886756400	33870	126.86	25950	26550	25750	33450	18050	25750	26181.24	9.77	2331	26250	26000	25750	25500	25250	26125	25625	560	7700	5000	18020	50	1	11200000	2946	4.86	0.77	12	0.30	5412.00	34065.00	68900	20221128	-61.83	23800	20231006	10.50	59700	-55.95	20230307	23800	10.50	20231006	68900	-61.83	20221128	23800	10.50	20231006	2.57	N	322000	5000	560 억	1094132	N	N	16	N	N
76	20231018	140944	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26350	600	2	2.33	786818850	30071	112.63	25950	26550	25750	33450	18050	25750	26165.44	9.77	2562	26250	26000	25750	25500	25250	26125	25625	560	7700	5000	18020	50	1	11200000	2951	4.87	0.77	12	0.27	5412.00	34065.00	68900	20221128	-61.76	23800	20231006	10.71	59700	-55.86	20230307	23800	10.71	20231006	68900	-61.76	20221128	23800	10.71	20231006	2.57	N	322000	5000	560 억	1094132	N	N	16	N	N
77	20231018	130941	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26100	350	2	1.36	455764700	17502	65.56	25950	26450	25750	33450	18050	25750	26040.80	9.77	-803	26250	26000	25750	25500	25250	26125	25625	560	7700	5000	18020	50	1	11200000	2923	4.82	0.77	12	0.16	5412.00	34065.00	68900	20221128	-62.12	23800	20231006	9.66	59700	-56.28	20230307	23800	9.66	20231006	68900	-62.12	20221128	23800	9.66	20231006	2.57	N	322000	5000	560 억	1094132	N	N	16	N	N
78	20231018	120959	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26050	300	2	1.17	396508000	15228	57.04	25950	26450	25750	33450	18050	25750	26038.18	9.77	-439	26250	26000	25750	25500	25250	26125	25625	560	7700	5000	18020	50	1	11200000	2918	4.81	0.76	12	0.14	5412.00	34065.00	68900	20221128	-62.19	23800	20231006	9.45	59700	-56.37	20230307	23800	9.45	20231006	68900	-62.19	20221128	23800	9.45	20231006	2.57	N	322000	5000	560 억	1094132	N	N	16	N	N
79	20231018	110951	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26050	300	2	1.17	288630650	11087	41.53	25950	26450	25750	33450	18050	25750	26033.38	9.77	-7	26250	26000	25750	25500	25250	26125	25625	560	7700	5000	18020	50	1	11200000	2918	4.81	0.76	12	0.10	5412.00	34065.00	68900	20221128	-62.19	23800	20231006	9.45	59700	-56.37	20230307	23800	9.45	20231006	68900	-62.19	20221128	23800	9.45	20231006	2.57	N	322000	5000	560 억	1094132	N	N	16	N	N
80	20231018	101003	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25850	100	2	0.39	228183350	8751	32.78	25950	26450	25800	33450	18050	25750	26075.30	9.77	-343	26250	26000	25750	25500	25250	26125	25625	560	7700	5000	18020	50	1	11200000	2895	4.78	0.76	12	0.08	5412.00	34065.00	68900	20221128	-62.48	23800	20231006	8.61	59700	-56.70	20230307	23800	8.61	20231006	68900	-62.48	20221128	23800	8.61	20231006	2.57	N	322000	5000	560 억	1094132	N	N	16	N	N
81	20231018	090946	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26100	350	2	1.36	92419650	3529	13.22	25950	26450	25900	33450	18050	25750	26189.25	9.77	936	26250	26000	25750	25500	25250	26125	25625	560	7700	5000	18020	50	1	11200000	2923	4.82	0.77	12	0.03	5412.00	34065.00	68900	20221128	-62.12	23800	20231006	9.66	59700	-56.28	20230307	23800	9.66	20231006	68900	-62.12	20221128	23800	9.66	20231006	2.57	N	322000	5000	560 억	1094132	N	N	16	N	N
82	20231017	160949	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25750	450	2	1.78	687570250	26689	40.90	25550	26000	25500	32850	17750	25300	25762.31	9.72	5457	26733	26016	25533	24816	24333	26375	25175	560	7550	5000	17710	50	1	11200000	2884	4.76	0.76	12	0.24	5412.00	34065.00	68900	20221128	-62.63	23800	20231006	8.19	59700	-56.87	20230307	23800	8.19	20231006	68900	-62.63	20221128	23800	8.19	20231006	2.62	N	322000	5000	560 억	1088855	N	N	16	N	N
83	20231017	150958	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25800	500	2	1.98	659642800	25605	39.24	25550	26000	25500	32850	17750	25300	25762.27	9.72	5218	26733	26016	25533	24816	24333	26375	25175	560	7550	5000	17710	50	1	11200000	2890	4.77	0.76	12	0.23	5412.00	34065.00	68900	20221128	-62.55	23800	20231006	8.40	59700	-56.78	20230307	23800	8.40	20231006	68900	-62.55	20221128	23800	8.40	20231006	2.62	N	322000	5000	560 억	1088855	N	N	45	N	N
84	20231017	141000	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25750	450	2	1.78	601805950	23363	35.80	25550	26000	25500	32850	17750	25300	25758.93	9.72	4776	26733	26016	25533	24816	24333	26375	25175	560	7550	5000	17710	50	1	11200000	2884	4.76	0.76	12	0.21	5412.00	34065.00	68900	20221128	-62.63	23800	20231006	8.19	59700	-56.87	20230307	23800	8.19	20231006	68900	-62.63	20221128	23800	8.19	20231006	2.62	N	322000	5000	560 억	1088855	N	N	45	N	N
85	20231017	130951	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25800	500	2	1.98	550925150	21391	32.78	25550	26000	25500	32850	17750	25300	25755.00	9.72	4974	26733	26016	25533	24816	24333	26375	25175	560	7550	5000	17710	50	1	11200000	2890	4.77	0.76	12	0.19	5412.00	34065.00	68900	20221128	-62.55	23800	20231006	8.40	59700	-56.78	20230307	23800	8.40	20231006	68900	-62.55	20221128	23800	8.40	20231006	2.62	N	322000	5000	560 억	1088855	N	N	45	N	N
86	20231017	120955	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25750	450	2	1.78	481035900	18688	28.64	25550	26000	25500	32850	17750	25300	25740.36	9.72	4317	26733	26016	25533	24816	24333	26375	25175	560	7550	5000	17710	50	1	11200000	2884	4.76	0.76	12	0.17	5412.00	34065.00	68900	20221128	-62.63	23800	20231006	8.19	59700	-56.87	20230307	23800	8.19	20231006	68900	-62.63	20221128	23800	8.19	20231006	2.62	N	322000	5000	560 억	1088855	N	N	45	N	N
87	20231017	110945	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25850	550	2	2.17	312195700	12119	18.57	25550	26000	25500	32850	17750	25300	25760.85	9.72	673	26733	26016	25533	24816	24333	26375	25175	560	7550	5000	17710	50	1	11200000	2895	4.78	0.76	12	0.11	5412.00	34065.00	68900	20221128	-62.48	23800	20231006	8.61	59700	-56.70	20230307	23800	8.61	20231006	68900	-62.48	20221128	23800	8.61	20231006	2.62	N	322000	5000	560 억	1088855	N	N	45	N	N
88	20231017	100937	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25650	350	2	1.38	251167050	9745	14.93	25550	26000	25500	32850	17750	25300	25773.94	9.72	442	26733	26016	25533	24816	24333	26375	25175	560	7550	5000	17710	50	1	11200000	2873	4.74	0.75	12	0.09	5412.00	34065.00	68900	20221128	-62.77	23800	20231006	7.77	59700	-57.04	20230307	23800	7.77	20231006	68900	-62.77	20221128	23800	7.77	20231006	2.62	N	322000	5000	560 억	1088855	N	N	45	N	N
89	20231017	090949	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25600	300	2	1.19	53607300	2089	3.20	25550	25800	25550	32850	17750	25300	25661.70	9.72	295	26733	26016	25533	24816	24333	26375	25175	560	7550	5000	17710	50	1	11200000	2867	4.73	0.75	12	0.02	5412.00	34065.00	68900	20221128	-62.84	23800	20231006	7.56	59700	-57.12	20230307	23800	7.56	20231006	68900	-62.84	20221128	23800	7.56	20231006	2.62	N	322000	5000	560 억	1088855	N	N	45	N	N
90	20231016	160946	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25300	100	2	0.40	1649467950	64607	155.85	25200	26250	25050	32750	17650	25200	25530.83	9.94	-24113	26500	25850	25400	24750	24300	25625	24525	560	7550	5000	17640	50	1	11200000	2834	4.67	0.74	12	0.58	5412.00	34065.00	68900	20221128	-63.28	23800	20231006	6.30	59700	-57.62	20230307	23800	6.30	20231006	68900	-63.28	20221128	23800	6.30	20231006	2.61	N	322000	5000	560 억	1112817	N	N	45	N	N
91	20231016	150947	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25150	-50	5	-0.20	1616948500	63321	152.75	25200	26250	25050	32750	17650	25200	25535.75	9.94	-23571	26500	25850	25400	24750	24300	25625	24525	560	7550	5000	17640	50	1	11200000	2817	4.65	0.74	12	0.57	5412.00	34065.00	68900	20221128	-63.50	23800	20231006	5.67	59700	-57.87	20230307	23800	5.67	20231006	68900	-63.50	20221128	23800	5.67	20231006	2.61	N	322000	5000	560 억	1112817	N	N	175	N	N
92	20231016	140948	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25300	100	2	0.40	1441412300	56359	135.96	25200	26250	25050	32750	17650	25200	25575.57	9.94	-23001	26500	25850	25400	24750	24300	25625	24525	560	7550	5000	17640	50	1	11200000	2834	4.67	0.74	12	0.50	5412.00	34065.00	68900	20221128	-63.28	23800	20231006	6.30	59700	-57.62	20230307	23800	6.30	20231006	68900	-63.28	20221128	23800	6.30	20231006	2.61	N	322000	5000	560 억	1112817	N	N	175	N	N
93	20231016	130941	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25250	50	2	0.20	1172784800	45688	110.21	25200	26250	25150	32750	17650	25200	25669.46	9.94	-16615	26500	25850	25400	24750	24300	25625	24525	560	7550	5000	17640	50	1	11200000	2828	4.67	0.74	12	0.41	5412.00	34065.00	68900	20221128	-63.35	23800	20231006	6.09	59700	-57.71	20230307	23800	6.09	20231006	68900	-63.35	20221128	23800	6.09	20231006	2.61	N	322000	5000	560 억	1112817	N	N	175	N	N
94	20231016	120943	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25500	300	2	1.19	1021791400	39714	95.80	25200	26250	25150	32750	17650	25200	25728.79	9.94	-15780	26500	25850	25400	24750	24300	25625	24525	560	7550	5000	17640	50	1	11200000	2856	4.71	0.75	12	0.35	5412.00	34065.00	68900	20221128	-62.99	23800	20231006	7.14	59700	-57.29	20230307	23800	7.14	20231006	68900	-62.99	20221128	23800	7.14	20231006	2.61	N	322000	5000	560 억	1112817	N	N	175	N	N
95	20231016	110935	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25450	250	2	0.99	705925800	27369	66.02	25200	26250	25150	32750	17650	25200	25792.96	9.94	-6428	26500	25850	25400	24750	24300	25625	24525	560	7550	5000	17640	50	1	11200000	2850	4.70	0.75	12	0.24	5412.00	34065.00	68900	20221128	-63.06	23800	20231006	6.93	59700	-57.37	20230307	23800	6.93	20231006	68900	-63.06	20221128	23800	6.93	20231006	2.61	N	322000	5000	560 억	1112817	N	N	175	N	N
96	20231016	100930	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25900	700	2	2.78	530234600	20558	49.59	25200	26250	25150	32750	17650	25200	25792.22	9.94	-2971	26500	25850	25400	24750	24300	25625	24525	560	7550	5000	17640	50	1	11200000	2901	4.79	0.76	12	0.18	5412.00	34065.00	68900	20221128	-62.41	23800	20231006	8.82	59700	-56.62	20230307	23800	8.82	20231006	68900	-62.41	20221128	23800	8.82	20231006	2.61	N	322000	5000	560 억	1112817	N	N	175	N	N
97	20231016	090933	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25200	0	3	0.00	52255450	2069	4.99	25200	25500	25150	32750	17650	25200	25256.46	9.94	-940	26500	25850	25400	24750	24300	25625	24525	560	7550	5000	17640	50	1	11200000	2822	4.66	0.74	12	0.02	5412.00	34065.00	68900	20221128	-63.43	23800	20231006	5.88	59700	-57.79	20230307	23800	5.88	20231006	68900	-63.43	20221128	23800	5.88	20231006	2.61	N	322000	5000	560 억	1112817	N	N	175	N	N
98	20231012	161003	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26050	500	2	1.96	968797800	37225	23.03	25600	26250	25550	33200	17900	25550	26025.46	9.94	5228	27883	26716	25783	24616	23683	27300	25200	560	7650	5000	17880	50	1	11200000	2918	4.81	0.76	12	0.33	5412.00	34065.00	68900	20221128	-62.19	23800	20231006	9.45	59700	-56.37	20230307	23800	9.45	20231006	68900	-62.19	20221128	23800	9.45	20231006	2.59	N	322000	5000	560 억	1113622	N	N	13	N	N
99	20231012	150939	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26100	550	2	2.15	917623400	35260	21.81	25600	26250	25550	33200	17900	25550	26024.49	9.94	5619	27883	26716	25783	24616	23683	27300	25200	560	7650	5000	17880	50	1	11200000	2923	4.82	0.77	12	0.31	5412.00	34065.00	68900	20221128	-62.12	23800	20231006	9.66	59700	-56.28	20230307	23800	9.66	20231006	68900	-62.12	20221128	23800	9.66	20231006	2.59	N	322000	5000	560 억	1113622	N	N	76	N	N
100	20231012	140942	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26000	450	2	1.76	844411400	32448	20.07	25600	26250	25550	33200	17900	25550	26023.53	9.94	5945	27883	26716	25783	24616	23683	27300	25200	560	7650	5000	17880	50	1	11200000	2912	4.80	0.76	12	0.29	5412.00	34065.00	68900	20221128	-62.26	23800	20231006	9.24	59700	-56.45	20230307	23800	9.24	20231006	68900	-62.26	20221128	23800	9.24	20231006	2.59	N	322000	5000	560 억	1113622	N	N	76	N	N
101	20231012	130942	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26150	600	2	2.35	719740300	27662	17.11	25600	26250	25550	33200	17900	25550	26019.10	9.94	7001	27883	26716	25783	24616	23683	27300	25200	560	7650	5000	17880	50	1	11200000	2929	4.83	0.77	12	0.25	5412.00	34065.00	68900	20221128	-62.05	23800	20231006	9.87	59700	-56.20	20230307	23800	9.87	20231006	68900	-62.05	20221128	23800	9.87	20231006	2.59	N	322000	5000	560 억	1113622	N	N	76	N	N
102	20231012	120951	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26100	550	2	2.15	646918750	24874	15.39	25600	26250	25550	33200	17900	25550	26007.83	9.94	5765	27883	26716	25783	24616	23683	27300	25200	560	7650	5000	17880	50	1	11200000	2923	4.82	0.77	12	0.22	5412.00	34065.00	68900	20221128	-62.12	23800	20231006	9.66	59700	-56.28	20230307	23800	9.66	20231006	68900	-62.12	20221128	23800	9.66	20231006	2.59	N	322000	5000	560 억	1113622	N	N	76	N	N
103	20231012	110951	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26050	500	2	1.96	539606300	20760	12.84	25600	26250	25550	33200	17900	25550	25992.60	9.94	4684	27883	26716	25783	24616	23683	27300	25200	560	7650	5000	17880	50	1	11200000	2918	4.81	0.76	12	0.19	5412.00	34065.00	68900	20221128	-62.19	23800	20231006	9.45	59700	-56.37	20230307	23800	9.45	20231006	68900	-62.19	20221128	23800	9.45	20231006	2.59	N	322000	5000	560 억	1113622	N	N	76	N	N
104	20231012	100943	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25950	400	2	1.57	387959650	14923	9.23	25600	26250	25550	33200	17900	25550	25997.43	9.94	2210	27883	26716	25783	24616	23683	27300	25200	560	7650	5000	17880	50	1	11200000	2906	4.79	0.76	12	0.13	5412.00	34065.00	68900	20221128	-62.34	23800	20231006	9.03	59700	-56.53	20230307	23800	9.03	20231006	68900	-62.34	20221128	23800	9.03	20231006	2.59	N	322000	5000	560 억	1113622	N	N	76	N	N
105	20231012	090950	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26200	650	2	2.54	223042500	8579	5.31	25600	26250	25550	33200	17900	25550	25998.66	9.94	2248	27883	26716	25783	24616	23683	27300	25200	560	7650	5000	17880	50	1	11200000	2934	4.84	0.77	12	0.08	5412.00	34065.00	68900	20221128	-61.97	23800	20231006	10.08	59700	-56.11	20230307	23800	10.08	20231006	68900	-61.97	20221128	23800	10.08	20231006	2.59	N	322000	5000	560 억	1113622	N	N	76	N	N
106	20231011	160939	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25550	1750	2	7.35	4181507800	161272	416.75	24850	26950	24850	30900	16700	23800	25928.60	9.89	6258	25800	24800	24300	23300	22800	24550	23050	560	7100	5000	16660	50	1	11200000	2862	4.72	0.75	12	1.44	5412.00	34065.00	68900	20221128	-62.92	23800	20231006	7.35	59700	-57.20	20230307	23800	7.35	20231006	68900	-62.92	20221128	23800	7.35	20231006	2.59	N	322000	5000	560 억	1107190	N	N	76	N	N
107	20231011	150945	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25400	1600	2	6.72	4071717350	156960	405.60	24850	26950	24850	30900	16700	23800	25941.11	9.89	6320	25800	24800	24300	23300	22800	24550	23050	560	7100	5000	16660	50	1	11200000	2845	4.69	0.75	12	1.40	5412.00	34065.00	68900	20221128	-63.13	23800	20231006	6.72	59700	-57.45	20230307	23800	6.72	20231006	68900	-63.13	20221128	23800	6.72	20231006	2.59	N	322000	5000	560 억	1107190	N	N	76	N	N
108	20231011	140947	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25650	1850	2	7.77	3937617600	151712	392.04	24850	26950	24850	30900	16700	23800	25954.56	9.89	4786	25800	24800	24300	23300	22800	24550	23050	560	7100	5000	16660	50	1	11200000	2873	4.74	0.75	12	1.35	5412.00	34065.00	68900	20221128	-62.77	23800	20231006	7.77	59700	-57.04	20230307	23800	7.77	20231006	68900	-62.77	20221128	23800	7.77	20231006	2.59	N	322000	5000	560 억	1107190	N	N	76	N	N
109	20231011	130935	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25650	1850	2	7.77	3609472000	138982	359.15	24850	26950	24850	30900	16700	23800	25970.79	9.89	3857	25800	24800	24300	23300	22800	24550	23050	560	7100	5000	16660	50	1	11200000	2873	4.74	0.75	12	1.24	5412.00	34065.00	68900	20221128	-62.77	23800	20231006	7.77	59700	-57.04	20230307	23800	7.77	20231006	68900	-62.77	20221128	23800	7.77	20231006	2.59	N	322000	5000	560 억	1107190	N	N	76	N	N
110	20231011	120954	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25700	1900	2	7.98	3333771150	128264	331.45	24850	26950	24850	30900	16700	23800	25991.48	9.89	-2678	25800	24800	24300	23300	22800	24550	23050	560	7100	5000	16660	50	1	11200000	2878	4.75	0.75	12	1.15	5412.00	34065.00	68900	20221128	-62.70	23800	20231006	7.98	59700	-56.95	20230307	23800	7.98	20231006	68900	-62.70	20221128	23800	7.98	20231006	2.59	N	322000	5000	560 억	1107190	N	N	76	N	N
111	20231011	110948	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25800	2000	2	8.40	3107959750	119514	308.84	24850	26950	24850	30900	16700	23800	26004.98	9.89	-5831	25800	24800	24300	23300	22800	24550	23050	560	7100	5000	16660	50	1	11200000	2890	4.77	0.76	12	1.07	5412.00	34065.00	68900	20221128	-62.55	23800	20231006	8.40	59700	-56.78	20230307	23800	8.40	20231006	68900	-62.55	20221128	23800	8.40	20231006	2.59	N	322000	5000	560 억	1107190	N	N	76	N	N
112	20231011	100941	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	25450	1650	2	6.93	2535657250	97328	251.51	24850	26950	24850	30900	16700	23800	26052.70	9.89	-7806	25800	24800	24300	23300	22800	24550	23050	560	7100	5000	16660	50	1	11200000	2850	4.70	0.75	12	0.87	5412.00	34065.00	68900	20221128	-63.06	23800	20231006	6.93	59700	-57.37	20230307	23800	6.93	20231006	68900	-63.06	20221128	23800	6.93	20231006	2.59	N	322000	5000	560 억	1107190	N	N	76	N	N
113	20231011	090944	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	26550	2750	2	11.55	783009800	30095	77.77	24850	26950	24850	30900	16700	23800	26017.94	9.89	-657	25800	24800	24300	23300	22800	24550	23050	560	7100	5000	16660	50	1	11200000	2974	4.91	0.78	12	0.27	5412.00	34065.00	68900	20221128	-61.47	23800	20231006	11.55	59700	-55.53	20230307	23800	11.55	20231006	68900	-61.47	20221128	23800	11.55	20231006	2.59	N	322000	5000	560 억	1107190	N	N	76	N	N
114	20231010	161549	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	23800	-450	5	-1.86	936689000	38193	188.37	24400	25300	23800	31500	17000	24250	24528.99	9.87	1584	25016	24632	24216	23832	23416	24825	24025	560	7250	5000	16970	50	1	11200000	2666	4.40	0.70	12	0.34	5412.00	34065.00	69200	20221005	-65.61	23800	20231010	0.00	59700	-60.13	20230307	23800	0.00	20231010	68900	-65.46	20221128	23800	0.00	20231010	2.63	N	322000	5000	560 억	1105804	N	N	76	N	N
115	20231010	150930	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24000	-250	5	-1.03	855019700	34771	171.49	24400	25300	23950	31500	17000	24250	24592.01	9.87	1605	25016	24632	24216	23832	23416	24825	24025	560	7250	5000	16970	50	1	11200000	2688	4.43	0.70	12	0.31	5412.00	34065.00	69200	20221005	-65.32	23800	20231006	0.84	59700	-59.80	20230307	23800	0.84	20231006	68900	-65.17	20221128	23800	0.84	20231006	2.63	N	322000	5000	560 억	1105804	N	N	0	N	N
116	20231010	140938	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24100	-150	5	-0.62	779130850	31613	155.91	24400	25300	23950	31500	17000	24250	24648.45	9.87	2214	25016	24632	24216	23832	23416	24825	24025	560	7250	5000	16970	50	1	11200000	2699	4.45	0.71	12	0.28	5412.00	34065.00	69200	20221005	-65.17	23800	20231006	1.26	59700	-59.63	20230307	23800	1.26	20231006	68900	-65.02	20221128	23800	1.26	20231006	2.63	N	322000	5000	560 억	1105804	N	N	0	N	N
117	20231010	130930	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24050	-200	5	-0.82	640198900	25839	127.44	24400	25300	24050	31500	17000	24250	24780.61	9.87	4756	25016	24632	24216	23832	23416	24825	24025	560	7250	5000	16970	50	1	11200000	2694	4.44	0.71	12	0.23	5412.00	34065.00	69200	20221005	-65.25	23800	20231006	1.05	59700	-59.72	20230307	23800	1.05	20231006	68900	-65.09	20221128	23800	1.05	20231006	2.63	N	322000	5000	560 억	1105804	N	N	0	N	N
118	20231010	120928	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24550	300	2	1.24	514285850	20662	101.90	24400	25300	24400	31500	17000	24250	24896.74	9.87	6818	25016	24632	24216	23832	23416	24825	24025	560	7250	5000	16970	50	1	11200000	2750	4.54	0.72	12	0.18	5412.00	34065.00	69200	20221005	-64.52	23800	20231006	3.15	59700	-58.88	20230307	23800	3.15	20231006	68900	-64.37	20221128	23800	3.15	20231006	2.63	N	322000	5000	560 억	1105804	N	N	0	N	N
119	20231010	110909	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24700	450	2	1.86	438979700	17605	86.83	24400	25300	24400	31500	17000	24250	24942.89	9.87	7862	25016	24632	24216	23832	23416	24825	24025	560	7250	5000	16970	50	1	11200000	2766	4.56	0.73	12	0.16	5412.00	34065.00	69200	20221005	-64.31	23800	20231006	3.78	59700	-58.63	20230307	23800	3.78	20231006	68900	-64.15	20221128	23800	3.78	20231006	2.63	N	322000	5000	560 억	1105804	N	N	0	N	N
120	20231010	100921	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24850	600	2	2.47	384048700	15384	75.87	24400	25300	24400	31500	17000	24250	24973.67	9.87	8063	25016	24632	24216	23832	23416	24825	24025	560	7250	5000	16970	50	1	11200000	2783	4.59	0.73	12	0.14	5412.00	34065.00	69200	20221005	-64.09	23800	20231006	4.41	59700	-58.38	20230307	23800	4.41	20231006	68900	-63.93	20221128	23800	4.41	20231006	2.63	N	322000	5000	560 억	1105804	N	N	0	N	N
121	20231010	090915	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	24800	550	2	2.27	100829400	4080	20.12	24400	24850	24400	31500	17000	24250	24737.21	9.87	1996	25016	24632	24216	23832	23416	24825	24025	560	7250	5000	16970	50	1	11200000	2778	4.58	0.73	12	0.04	5412.00	34065.00	69200	20221005	-64.16	23800	20231006	4.20	59700	-58.46	20230307	23800	4.20	20231006	68900	-64.01	20221128	23800	4.20	20231006	2.63	N	322000	5000	560 억	1105804	N	N	0	N	N
122	20231006	160923	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24250	100	2	0.41	490243150	20186	40.21	23800	24600	23800	31350	16950	24150	24286.32	9.84	5344	25783	24966	24533	23716	23283	24750	23500	560	7200	5000	16900	50	1	11200000	2716	4.48	0.71	12	0.18	5412.00	34065.00	69200	20221005	-64.96	23800	20231006	1.89	59700	-59.38	20230307	23800	1.89	20231006	68900	-64.80	20221128	23800	1.89	20231006	2.64	N	322000	5000	560 억	1101580	N	N	70	N	N
123	20231006	150909	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24150	0	3	0.00	416424500	17134	34.13	23800	24600	23800	31350	16950	24150	24303.99	9.84	4273	25783	24966	24533	23716	23283	24750	23500	560	7200	5000	16900	50	1	11200000	2705	4.46	0.71	12	0.15	5412.00	34065.00	69200	20221005	-65.10	23800	20231006	1.47	59700	-59.55	20230307	23800	1.47	20231006	68900	-64.95	20221128	23800	1.47	20231006	2.64	N	322000	5000	560 억	1101580	N	N	70	N	N
124	20231006	140912	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24300	150	2	0.62	346375850	14241	28.37	23800	24600	23800	31350	16950	24150	24322.44	9.84	4432	25783	24966	24533	23716	23283	24750	23500	560	7200	5000	16900	50	1	11200000	2722	4.49	0.71	12	0.13	5412.00	34065.00	69200	20221005	-64.88	23800	20231006	2.10	59700	-59.30	20230307	23800	2.10	20231006	68900	-64.73	20221128	23800	2.10	20231006	2.64	N	322000	5000	560 억	1101580	N	N	70	N	N
125	20231006	130901	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24450	300	2	1.24	318349850	13092	26.08	23800	24600	23800	31350	16950	24150	24316.36	9.84	4115	25783	24966	24533	23716	23283	24750	23500	560	7200	5000	16900	50	1	11200000	2738	4.52	0.72	12	0.12	5412.00	34065.00	69200	20221005	-64.67	23800	20231006	2.73	59700	-59.05	20230307	23800	2.73	20231006	68900	-64.51	20221128	23800	2.73	20231006	2.64	N	322000	5000	560 억	1101580	N	N	70	N	N
126	20231006	120900	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24500	350	2	1.45	274923400	11316	22.54	23800	24600	23800	31350	16950	24150	24295.10	9.84	3662	25783	24966	24533	23716	23283	24750	23500	560	7200	5000	16900	50	1	11200000	2744	4.53	0.72	12	0.10	5412.00	34065.00	69200	20221005	-64.60	23800	20231006	2.94	59700	-58.96	20230307	23800	2.94	20231006	68900	-64.44	20221128	23800	2.94	20231006	2.64	N	322000	5000	560 억	1101580	N	N	70	N	N
127	20231006	110852	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24350	200	2	0.83	237205750	9771	19.47	23800	24600	23800	31350	16950	24150	24276.51	9.84	2923	25783	24966	24533	23716	23283	24750	23500	560	7200	5000	16900	50	1	11200000	2727	4.50	0.71	12	0.09	5412.00	34065.00	69200	20221005	-64.81	23800	20231006	2.31	59700	-59.21	20230307	23800	2.31	20231006	68900	-64.66	20221128	23800	2.31	20231006	2.64	N	322000	5000	560 억	1101580	N	N	70	N	N
128	20231006	100859	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24450	300	2	1.24	175209550	7227	14.40	23800	24600	23800	31350	16950	24150	24243.75	9.84	1553	25783	24966	24533	23716	23283	24750	23500	560	7200	5000	16900	50	1	11200000	2738	4.52	0.72	12	0.06	5412.00	34065.00	69200	20221005	-64.67	23800	20231006	2.73	59700	-59.05	20230307	23800	2.73	20231006	68900	-64.51	20221128	23800	2.73	20231006	2.64	N	322000	5000	560 억	1101580	N	N	70	N	N
129	20231006	090851	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	24300	150	2	0.62	74654500	3109	6.19	23800	24350	23800	31350	16950	24150	24012.38	9.84	543	25783	24966	24533	23716	23283	24750	23500	560	7200	5000	16900	50	1	11200000	2722	4.49	0.71	12	0.03	5412.00	34065.00	69200	20221005	-64.88	23800	20231006	2.10	59700	-59.30	20230307	23800	2.10	20231006	68900	-64.73	20221128	23800	2.10	20231006	2.64	N	322000	5000	560 억	1101580	N	N	70	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History