KissMeData/195870/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160931	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44200	-2000	5	-4.33	8768438700	196345	152.75	46200	46550	44150	60000	32350	46200	44648.46	20.26	0	20440	47900	47050	45800	44950	43700	47475	45375	850	13800	5000	34180	50	1	17000000	7514	4.71	1.68	12	1.15	9376.00	26311.00	80400	20230731	-45.02	33600	20230103	31.55	80400	-45.02	20230731	33600	31.55	20230103	80400	-45.02	20230731	33600	31.55	20230103	1.46	N	195870	5000	850 억	3444865	N	N	2	N	N
3	20231031	150940	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	-1900	5	-4.11	8293850950	185613	144.40	46200	46550	44150	60000	32350	46200	44672.53	20.26	0	16297	47900	47050	45800	44950	43700	47475	45375	850	13800	5000	34180	50	1	17000000	7531	4.72	1.68	12	1.09	9376.00	26311.00	80400	20230731	-44.90	33600	20230103	31.85	80400	-44.90	20230731	33600	31.85	20230103	80400	-44.90	20230731	33600	31.85	20230103	1.46	N	195870	5000	850 억	3444865	N	N	0	N	N
4	20231031	140947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44700	-1500	5	-3.25	7319815900	163684	127.34	46200	46550	44150	60000	32350	46200	44706.96	20.26	0	10532	47900	47050	45800	44950	43700	47475	45375	850	13800	5000	34180	50	1	17000000	7599	4.77	1.70	12	0.96	9376.00	26311.00	80400	20230731	-44.40	33600	20230103	33.04	80400	-44.40	20230731	33600	33.04	20230103	80400	-44.40	20230731	33600	33.04	20230103	1.46	N	195870	5000	850 억	3444865	N	N	0	N	N
5	20231031	130940	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	-1900	5	-4.11	6546950150	146302	113.82	46200	46550	44150	60000	32350	46200	44736.14	20.26	0	4843	47900	47050	45800	44950	43700	47475	45375	850	13800	5000	34180	50	1	17000000	7531	4.72	1.68	12	0.86	9376.00	26311.00	80400	20230731	-44.90	33600	20230103	31.85	80400	-44.90	20230731	33600	31.85	20230103	80400	-44.90	20230731	33600	31.85	20230103	1.46	N	195870	5000	850 억	3444865	N	N	0	N	N
6	20231031	120939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	-1900	5	-4.11	5629474350	125570	97.69	46200	46550	44300	60000	32350	46200	44816.59	20.26	0	5099	47900	47050	45800	44950	43700	47475	45375	850	13800	5000	34180	50	1	17000000	7531	4.72	1.68	12	0.74	9376.00	26311.00	80400	20230731	-44.90	33600	20230103	31.85	80400	-44.90	20230731	33600	31.85	20230103	80400	-44.90	20230731	33600	31.85	20230103	1.46	N	195870	5000	850 억	3444865	N	N	0	N	N
7	20231031	111004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44600	-1600	5	-3.46	4998428300	111372	86.64	46200	46550	44300	60000	32350	46200	44864.39	20.26	0	2862	47900	47050	45800	44950	43700	47475	45375	850	13800	5000	34180	50	1	17000000	7582	4.76	1.70	12	0.66	9376.00	26311.00	80400	20230731	-44.53	33600	20230103	32.74	80400	-44.53	20230731	33600	32.74	20230103	80400	-44.53	20230731	33600	32.74	20230103	1.46	N	195870	5000	850 억	3444865	N	N	0	N	N
8	20231031	100947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44550	-1650	5	-3.57	3151165200	69851	54.34	46200	46550	44400	60000	32350	46200	45091.39	20.26	0	-10215	47900	47050	45800	44950	43700	47475	45375	850	13800	5000	34180	50	1	17000000	7574	4.75	1.69	12	0.41	9376.00	26311.00	80400	20230731	-44.59	33600	20230103	32.59	80400	-44.59	20230731	33600	32.59	20230103	80400	-44.59	20230731	33600	32.59	20230103	1.46	N	195870	5000	850 억	3444865	N	N	0	N	N
9	20231031	090947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45800	-400	5	-0.87	500895050	10837	8.43	46200	46550	45650	60000	32350	46200	46223.76	20.26	0	2724	47900	47050	45800	44950	43700	47475	45375	850	13800	5000	34180	50	1	17000000	7786	4.88	1.74	12	0.06	9376.00	26311.00	80400	20230731	-43.03	33600	20230103	36.31	80400	-43.03	20230731	33600	36.31	20230103	80400	-43.03	20230731	33600	36.31	20230103	1.46	N	195870	5000	850 억	3444865	N	N	0	N	N
10	20231030	160929	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46200	-500	5	-1.07	5857144850	128286	108.99	46150	46650	44550	60700	32700	46700	45656.12	20.32	0	6411	49400	48050	47100	45750	44800	47575	45275	850	14000	5000	34550	50	1	17000000	7854	4.93	1.76	12	0.75	9376.00	26311.00	80400	20230731	-42.54	33600	20230103	37.50	80400	-42.54	20230731	33600	37.50	20230103	80400	-42.54	20230731	33600	37.50	20230103	1.53	N	195870	5000	850 억	3454018	N	N	154	N	N
11	20231030	150909	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46250	-450	5	-0.96	5571273700	122104	103.74	46150	46650	44550	60700	32700	46700	45626.53	20.32	0	7582	49400	48050	47100	45750	44800	47575	45275	850	14000	5000	34550	50	1	17000000	7863	4.93	1.76	12	0.72	9376.00	26311.00	80400	20230731	-42.48	33600	20230103	37.65	80400	-42.48	20230731	33600	37.65	20230103	80400	-42.48	20230731	33600	37.65	20230103	1.53	N	195870	5000	850 억	3454018	N	N	154	N	N
12	20231030	140908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45700	-1000	5	-2.14	4834167100	106104	90.14	46150	46650	44550	60700	32700	46700	45559.72	20.32	0	7734	49400	48050	47100	45750	44800	47575	45275	850	14000	5000	34550	50	1	17000000	7769	4.87	1.74	12	0.62	9376.00	26311.00	80400	20230731	-43.16	33600	20230103	36.01	80400	-43.16	20230731	33600	36.01	20230103	80400	-43.16	20230731	33600	36.01	20230103	1.53	N	195870	5000	850 억	3454018	N	N	154	N	N
13	20231030	130910	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45750	-950	5	-2.03	4368156400	95883	81.46	46150	46650	44550	60700	32700	46700	45556.13	20.32	0	6177	49400	48050	47100	45750	44800	47575	45275	850	14000	5000	34550	50	1	17000000	7778	4.88	1.74	12	0.56	9376.00	26311.00	80400	20230731	-43.10	33600	20230103	36.16	80400	-43.10	20230731	33600	36.16	20230103	80400	-43.10	20230731	33600	36.16	20230103	1.53	N	195870	5000	850 억	3454018	N	N	154	N	N
14	20231030	120903	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45800	-900	5	-1.93	3902637400	85746	72.85	46150	46650	44550	60700	32700	46700	45512.74	20.32	0	1801	49400	48050	47100	45750	44800	47575	45275	850	14000	5000	34550	50	1	17000000	7786	4.88	1.74	12	0.50	9376.00	26311.00	80400	20230731	-43.03	33600	20230103	36.31	80400	-43.03	20230731	33600	36.31	20230103	80400	-43.03	20230731	33600	36.31	20230103	1.53	N	195870	5000	850 억	3454018	N	N	154	N	N
15	20231030	110904	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46100	-600	5	-1.28	3439865550	75651	64.27	46150	46650	44550	60700	32700	46700	45468.79	20.32	0	-1349	49400	48050	47100	45750	44800	47575	45275	850	14000	5000	34550	50	1	17000000	7837	4.92	1.75	12	0.45	9376.00	26311.00	80400	20230731	-42.66	33600	20230103	37.20	80400	-42.66	20230731	33600	37.20	20230103	80400	-42.66	20230731	33600	37.20	20230103	1.53	N	195870	5000	850 억	3454018	N	N	154	N	N
16	20231030	100902	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45500	-1200	5	-2.57	2636205950	58084	49.35	46150	46650	44550	60700	32700	46700	45384.15	20.32	0	-7684	49400	48050	47100	45750	44800	47575	45275	850	14000	5000	34550	50	1	17000000	7735	4.85	1.73	12	0.34	9376.00	26311.00	80400	20230731	-43.41	33600	20230103	35.42	80400	-43.41	20230731	33600	35.42	20230103	80400	-43.41	20230731	33600	35.42	20230103	1.53	N	195870	5000	850 억	3454018	N	N	154	N	N
17	20231030	090859	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	45700	-1000	5	-2.14	369199150	7992	6.79	46150	46650	45700	60700	32700	46700	46190.61	20.32	0	-4579	49400	48050	47100	45750	44800	47575	45275	850	14000	5000	34550	50	1	17000000	7769	4.87	1.74	12	0.05	9376.00	26311.00	80400	20230731	-43.16	33600	20230103	36.01	80400	-43.16	20230731	33600	36.01	20230103	80400	-43.16	20230731	33600	36.01	20230103	1.53	N	195870	5000	850 억	3454018	N	N	154	N	N
18	20231027	160828	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46700	-800	5	-1.68	5457642550	116570	107.29	48450	48450	46150	61700	33250	47500	46818.59	20.21	0	21254	49433	48466	47633	46666	45833	48950	47150	850	14200	5000	35150	50	1	17000000	7939	4.98	1.77	12	0.69	9376.00	26311.00	80400	20230731	-41.92	33600	20230103	38.99	80400	-41.92	20230731	33600	38.99	20230103	80400	-41.92	20230731	33600	38.99	20230103	1.53	N	195870	5000	850 억	3434868	N	N	7	N	N
19	20231027	150901	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46450	-1050	5	-2.21	5038471900	107551	98.99	48450	48450	46150	61700	33250	47500	46847.18	20.21	0	17888	49433	48466	47633	46666	45833	48950	47150	850	14200	5000	35150	50	1	17000000	7897	4.95	1.77	12	0.63	9376.00	26311.00	80400	20230731	-42.23	33600	20230103	38.24	80400	-42.23	20230731	33600	38.24	20230103	80400	-42.23	20230731	33600	38.24	20230103	1.53	N	195870	5000	850 억	3434868	N	N	0	N	N
20	20231027	140900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46400	-1100	5	-2.32	3529174500	74974	69.01	48450	48450	46300	61700	33250	47500	47071.88	20.21	0	1065	49433	48466	47633	46666	45833	48950	47150	850	14200	5000	35150	50	1	17000000	7888	4.95	1.76	12	0.44	9376.00	26311.00	80400	20230731	-42.29	33600	20230103	38.10	80400	-42.29	20230731	33600	38.10	20230103	80400	-42.29	20230731	33600	38.10	20230103	1.53	N	195870	5000	850 억	3434868	N	N	0	N	N
21	20231027	130851	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	46850	-650	5	-1.37	2614517050	55367	50.96	48450	48450	46300	61700	33250	47500	47221.49	20.21	0	-4172	49433	48466	47633	46666	45833	48950	47150	850	14200	5000	35150	50	1	17000000	7965	5.00	1.78	12	0.33	9376.00	26311.00	80400	20230731	-41.73	33600	20230103	39.43	80400	-41.73	20230731	33600	39.43	20230103	80400	-41.73	20230731	33600	39.43	20230103	1.53	N	195870	5000	850 억	3434868	N	N	0	N	N
22	20231027	120904	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47650	150	2	0.32	2172848000	45973	42.31	48450	48450	46300	61700	33250	47500	47263.48	20.21	0	-3815	49433	48466	47633	46666	45833	48950	47150	850	14200	5000	35150	50	1	17000000	8101	5.08	1.81	12	0.27	9376.00	26311.00	80400	20230731	-40.73	33600	20230103	41.82	80400	-40.73	20230731	33600	41.82	20230103	80400	-40.73	20230731	33600	41.82	20230103	1.53	N	195870	5000	850 억	3434868	N	N	0	N	N
23	20231027	110909	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47500	0	3	0.00	1947904700	41241	37.96	48450	48450	46300	61700	33250	47500	47232.13	20.21	0	-3049	49433	48466	47633	46666	45833	48950	47150	850	14200	5000	35150	50	1	17000000	8075	5.07	1.81	12	0.24	9376.00	26311.00	80400	20230731	-40.92	33600	20230103	41.37	80400	-40.92	20230731	33600	41.37	20230103	80400	-40.92	20230731	33600	41.37	20230103	1.53	N	195870	5000	850 억	3434868	N	N	0	N	N
24	20231027	100859	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47400	-100	5	-0.21	1499401500	31819	29.29	48450	48450	46300	61700	33250	47500	47122.63	20.21	0	-2396	49433	48466	47633	46666	45833	48950	47150	850	14200	5000	35150	50	1	17000000	8058	5.06	1.80	12	0.19	9376.00	26311.00	80400	20230731	-41.04	33600	20230103	41.07	80400	-41.04	20230731	33600	41.07	20230103	80400	-41.04	20230731	33600	41.07	20230103	1.53	N	195870	5000	850 억	3434868	N	N	0	N	N
25	20231027	090858	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48050	550	2	1.16	307048550	6389	5.88	48450	48450	47850	61700	33250	47500	48060.43	20.21	0	-4166	49433	48466	47633	46666	45833	48950	47150	850	14200	5000	35150	50	1	17000000	8169	5.12	1.83	12	0.04	9376.00	26311.00	80400	20230731	-40.24	33600	20230103	43.01	80400	-40.24	20230731	33600	43.01	20230103	80400	-40.24	20230731	33600	43.01	20230103	1.53	N	195870	5000	850 억	3434868	N	N	0	N	N
26	20231026	160847	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47500	-1550	5	-3.16	5148920100	107979	125.32	47400	48600	46800	63700	34350	49050	47684.74	20.18	-314	7828	51183	50116	49433	48366	47683	49775	48025	850	14650	5000	36290	50	1	17000000	8075	5.07	1.81	12	0.64	9376.00	26311.00	80400	20230731	-40.92	33600	20230103	41.37	80400	-40.92	20230731	33600	41.37	20230103	80400	-40.92	20230731	33600	41.37	20230103	1.51	N	195870	5000	850 억	3430334	N	N	430	N	N
27	20231026	150847	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47650	-1400	5	-2.85	4878186650	102288	118.72	47400	48600	46800	63700	34350	49050	47690.70	20.18	-314	9578	51183	50116	49433	48366	47683	49775	48025	850	14650	5000	36290	50	1	17000000	8101	5.08	1.81	12	0.60	9376.00	26311.00	80400	20230731	-40.73	33600	20230103	41.82	80400	-40.73	20230731	33600	41.82	20230103	80400	-40.73	20230731	33600	41.82	20230103	1.51	N	195870	5000	850 억	3430334	N	N	430	N	N
28	20231026	140848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47050	-2000	5	-4.08	3964496000	83021	96.36	47400	48600	46850	63700	34350	49050	47752.93	20.18	-314	11477	51183	50116	49433	48366	47683	49775	48025	850	14650	5000	36290	50	1	17000000	7999	5.02	1.79	12	0.49	9376.00	26311.00	80400	20230731	-41.48	33600	20230103	40.03	80400	-41.48	20230731	33600	40.03	20230103	80400	-41.48	20230731	33600	40.03	20230103	1.51	N	195870	5000	850 억	3430334	N	N	430	N	N
29	20231026	130847	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47650	-1400	5	-2.85	2809853600	58575	67.98	47400	48600	47400	63700	34350	49050	47970.19	20.18	-314	13294	51183	50116	49433	48366	47683	49775	48025	850	14650	5000	36290	50	1	17000000	8101	5.08	1.81	12	0.34	9376.00	26311.00	80400	20230731	-40.73	33600	20230103	41.82	80400	-40.73	20230731	33600	41.82	20230103	80400	-40.73	20230731	33600	41.82	20230103	1.51	N	195870	5000	850 억	3430334	N	N	430	N	N
30	20231026	120842	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	47950	-1100	5	-2.24	2194411850	45674	53.01	47400	48600	47400	63700	34350	49050	48045.10	20.18	-314	10869	51183	50116	49433	48366	47683	49775	48025	850	14650	5000	36290	50	1	17000000	8152	5.11	1.82	12	0.27	9376.00	26311.00	80400	20230731	-40.36	33600	20230103	42.71	80400	-40.36	20230731	33600	42.71	20230103	80400	-40.36	20230731	33600	42.71	20230103	1.51	N	195870	5000	850 억	3430334	N	N	430	N	N
31	20231026	110854	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48150	-900	5	-1.83	1900213300	39545	45.90	47400	48600	47400	63700	34350	49050	48051.92	20.18	-314	9988	51183	50116	49433	48366	47683	49775	48025	850	14650	5000	36290	50	1	17000000	8186	5.14	1.83	12	0.23	9376.00	26311.00	80400	20230731	-40.11	33600	20230103	43.30	80400	-40.11	20230731	33600	43.30	20230103	80400	-40.11	20230731	33600	43.30	20230103	1.51	N	195870	5000	850 억	3430334	N	N	430	N	N
32	20231026	100851	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48500	-550	5	-1.12	1421714650	29623	34.38	47400	48600	47400	63700	34350	49050	47993.61	20.18	-314	9784	51183	50116	49433	48366	47683	49775	48025	850	14650	5000	36290	50	1	17000000	8245	5.17	1.84	12	0.17	9376.00	26311.00	80400	20230731	-39.68	33600	20230103	44.35	80400	-39.68	20230731	33600	44.35	20230103	80400	-39.68	20230731	33600	44.35	20230103	1.51	N	195870	5000	850 억	3430334	N	N	430	N	N
33	20231026	090848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48000	-1050	5	-2.14	508668650	10656	12.37	47400	48350	47400	63700	34350	49050	47735.42	20.18	-314	5246	51183	50116	49433	48366	47683	49775	48025	850	14650	5000	36290	50	1	17000000	8160	5.12	1.82	12	0.06	9376.00	26311.00	80400	20230731	-40.30	33600	20230103	42.86	80400	-40.30	20230731	33600	42.86	20230103	80400	-40.30	20230731	33600	42.86	20230103	1.51	N	195870	5000	850 억	3430334	N	N	430	N	N
34	20231025	160850	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49050	-900	5	-1.80	4231155800	85539	102.42	50100	50500	48750	64900	35000	49950	49464.40	20.28	0	-847	51683	50816	49083	48216	46483	51250	48650	850	14950	5000	36960	50	1	17000000	8339	5.23	1.86	12	0.50	9376.00	26311.00	80400	20230731	-38.99	33600	20230103	45.98	80400	-38.99	20230731	33600	45.98	20230103	80400	-38.99	20230731	33600	45.98	20230103	1.52	N	195870	5000	850 억	3446782	N	N	430	N	N
35	20231025	150850	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49150	-800	5	-1.60	3944580100	79705	95.43	50100	50500	48750	64900	35000	49950	49488.10	20.28	0	-1906	51683	50816	49083	48216	46483	51250	48650	850	14950	5000	36960	50	1	17000000	8356	5.24	1.87	12	0.47	9376.00	26311.00	80400	20230731	-38.87	33600	20230103	46.28	80400	-38.87	20230731	33600	46.28	20230103	80400	-38.87	20230731	33600	46.28	20230103	1.52	N	195870	5000	850 억	3446782	N	N	1	N	N
36	20231025	140844	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49300	-650	5	-1.30	3300001750	66539	79.67	50100	50500	48750	64900	35000	49950	49593.48	20.28	0	-6842	51683	50816	49083	48216	46483	51250	48650	850	14950	5000	36960	50	1	17000000	8381	5.26	1.87	12	0.39	9376.00	26311.00	80400	20230731	-38.68	33600	20230103	46.73	80400	-38.68	20230731	33600	46.73	20230103	80400	-38.68	20230731	33600	46.73	20230103	1.52	N	195870	5000	850 억	3446782	N	N	1	N	N
37	20231025	130845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49100	-850	5	-1.70	2800265400	56359	67.48	50100	50500	49100	64900	35000	49950	49684.88	20.28	0	-9067	51683	50816	49083	48216	46483	51250	48650	850	14950	5000	36960	50	1	17000000	8347	5.24	1.87	12	0.33	9376.00	26311.00	80400	20230731	-38.93	33600	20230103	46.13	80400	-38.93	20230731	33600	46.13	20230103	80400	-38.93	20230731	33600	46.13	20230103	1.52	N	195870	5000	850 억	3446782	N	N	1	N	N
38	20231025	120846	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49400	-550	5	-1.10	2397703450	48191	57.70	50100	50500	49100	64900	35000	49950	49753.01	20.28	0	-8772	51683	50816	49083	48216	46483	51250	48650	850	14950	5000	36960	50	1	17000000	8398	5.27	1.88	12	0.28	9376.00	26311.00	80400	20230731	-38.56	33600	20230103	47.02	80400	-38.56	20230731	33600	47.02	20230103	80400	-38.56	20230731	33600	47.02	20230103	1.52	N	195870	5000	850 억	3446782	N	N	1	N	N
39	20231025	110848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49650	-300	5	-0.60	1886551350	37871	45.34	50100	50500	49100	64900	35000	49950	49814.18	20.28	0	-9991	51683	50816	49083	48216	46483	51250	48650	850	14950	5000	36960	50	1	17000000	8441	5.30	1.89	12	0.22	9376.00	26311.00	80400	20230731	-38.25	33600	20230103	47.77	80400	-38.25	20230731	33600	47.77	20230103	80400	-38.25	20230731	33600	47.77	20230103	1.52	N	195870	5000	850 억	3446782	N	N	1	N	N
40	20231025	100850	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	50100	150	2	0.30	1356806600	27258	32.64	50100	50500	49100	64900	35000	49950	49774.63	20.28	0	-9007	51683	50816	49083	48216	46483	51250	48650	850	14950	5000	36960	100	1	17000000	8517	5.34	1.90	12	0.16	9376.00	26311.00	80400	20230731	-37.69	33600	20230103	49.11	80400	-37.69	20230731	33600	49.11	20230103	80400	-37.69	20230731	33600	49.11	20230103	1.52	N	195870	5000	850 억	3446782	N	N	1	N	N
41	20231025	090845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49400	-550	5	-1.10	628197900	12599	15.08	50100	50500	49100	64900	35000	49950	49858.88	20.28	0	-8003	51683	50816	49083	48216	46483	51250	48650	850	14950	5000	36960	50	1	17000000	8398	5.27	1.88	12	0.07	9376.00	26311.00	80400	20230731	-38.56	33600	20230103	47.02	80400	-38.56	20230731	33600	47.02	20230103	80400	-38.56	20230731	33600	47.02	20230103	1.52	N	195870	5000	850 억	3446782	N	N	1	N	N
42	20231024	160826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49950	1800	2	3.74	4046128700	82995	99.55	48400	49950	47350	62500	33750	48150	48748.45	20.35	-314	-13258	50183	49166	48383	47366	46583	49675	47875	850	14350	5000	35630	50	1	17000000	8492	5.33	1.90	12	0.49	9376.00	26311.00	80400	20230731	-37.87	33600	20230103	48.66	80400	-37.87	20230731	33600	48.66	20230103	80400	-37.87	20230731	33600	48.66	20230103	1.50	N	195870	5000	850 억	3458887	N	N	1	N	N
43	20231024	150840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49600	1450	2	3.01	3650468850	75051	90.02	48400	49750	47350	62500	33750	48150	48639.84	20.35	-314	-11338	50183	49166	48383	47366	46583	49675	47875	850	14350	5000	35630	50	1	17000000	8432	5.29	1.89	12	0.44	9376.00	26311.00	80400	20230731	-38.31	33600	20230103	47.62	80400	-38.31	20230731	33600	47.62	20230103	80400	-38.31	20230731	33600	47.62	20230103	1.50	N	195870	5000	850 억	3458887	N	N	286	N	N
44	20231024	140824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49050	900	2	1.87	2616729450	54089	64.88	48400	49300	47350	62500	33750	48150	48378.22	20.35	-314	-8197	50183	49166	48383	47366	46583	49675	47875	850	14350	5000	35630	50	1	17000000	8339	5.23	1.86	12	0.32	9376.00	26311.00	80400	20230731	-38.99	33600	20230103	45.98	80400	-38.99	20230731	33600	45.98	20230103	80400	-38.99	20230731	33600	45.98	20230103	1.50	N	195870	5000	850 억	3458887	N	N	286	N	N
45	20231024	130831	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48250	100	2	0.21	2102006900	43495	52.17	48400	49300	47350	62500	33750	48150	48327.55	20.35	-314	-8493	50183	49166	48383	47366	46583	49675	47875	850	14350	5000	35630	50	1	17000000	8203	5.15	1.83	12	0.26	9376.00	26311.00	80400	20230731	-39.99	33600	20230103	43.60	80400	-39.99	20230731	33600	43.60	20230103	80400	-39.99	20230731	33600	43.60	20230103	1.50	N	195870	5000	850 억	3458887	N	N	286	N	N
46	20231024	120839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48300	150	2	0.31	1930506300	39943	47.91	48400	49300	47350	62500	33750	48150	48331.53	20.35	-314	-8607	50183	49166	48383	47366	46583	49675	47875	850	14350	5000	35630	50	1	17000000	8211	5.15	1.84	12	0.23	9376.00	26311.00	80400	20230731	-39.93	33600	20230103	43.75	80400	-39.93	20230731	33600	43.75	20230103	80400	-39.93	20230731	33600	43.75	20230103	1.50	N	195870	5000	850 억	3458887	N	N	286	N	N
47	20231024	110834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48050	-100	5	-0.21	1621914000	33549	40.24	48400	49300	47350	62500	33750	48150	48344.63	20.35	-314	-8498	50183	49166	48383	47366	46583	49675	47875	850	14350	5000	35630	50	1	17000000	8169	5.12	1.83	12	0.20	9376.00	26311.00	80400	20230731	-40.24	33600	20230103	43.01	80400	-40.24	20230731	33600	43.01	20230103	80400	-40.24	20230731	33600	43.01	20230103	1.50	N	195870	5000	850 억	3458887	N	N	286	N	N
48	20231024	100826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48150	0	3	0.00	1099183150	22607	27.12	48400	49300	48000	62500	33750	48150	48621.36	20.35	-314	-3676	50183	49166	48383	47366	46583	49675	47875	850	14350	5000	35630	50	1	17000000	8186	5.14	1.83	12	0.13	9376.00	26311.00	80400	20230731	-40.11	33600	20230103	43.30	80400	-40.11	20230731	33600	43.30	20230103	80400	-40.11	20230731	33600	43.30	20230103	1.50	N	195870	5000	850 억	3458887	N	N	286	N	N
49	20231024	090834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48850	700	2	1.45	258140200	5284	6.34	48400	49250	48400	62500	33750	48150	48853.18	20.35	-314	234	50183	49166	48383	47366	46583	49675	47875	850	14350	5000	35630	50	1	17000000	8305	5.21	1.86	12	0.03	9376.00	26311.00	80400	20230731	-39.24	33600	20230103	45.39	80400	-39.24	20230731	33600	45.39	20230103	80400	-39.24	20230731	33600	45.39	20230103	1.50	N	195870	5000	850 억	3458887	N	N	286	N	N
50	20231023	160821	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48150	-200	5	-0.41	4006796300	82648	34.92	47600	49400	47600	62800	33850	48350	48481.43	20.26	314	18569	51483	49916	49033	47466	46583	49475	47025	850	14450	5000	35770	50	1	17000000	8186	5.14	1.83	12	0.49	9376.00	26311.00	80400	20230731	-40.11	33600	20230103	43.30	80400	-40.11	20230731	33600	43.30	20230103	80400	-40.11	20230731	33600	43.30	20230103	1.48	N	195870	5000	850 억	3443814	N	N	286	N	N
51	20231023	150827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48150	-200	5	-0.41	3765732650	77643	32.81	47600	49400	47600	62800	33850	48350	48500.61	20.26	314	17141	51483	49916	49033	47466	46583	49475	47025	850	14450	5000	35770	50	1	17000000	8186	5.14	1.83	12	0.46	9376.00	26311.00	80400	20230731	-40.11	33600	20230103	43.30	80400	-40.11	20230731	33600	43.30	20230103	80400	-40.11	20230731	33600	43.30	20230103	1.48	N	195870	5000	850 억	3443814	N	N	1	N	N
52	20231023	140823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48350	0	3	0.00	3301101900	68016	28.74	47600	49400	47600	62800	33850	48350	48534.20	20.26	314	13274	51483	49916	49033	47466	46583	49475	47025	850	14450	5000	35770	50	1	17000000	8220	5.16	1.84	12	0.40	9376.00	26311.00	80400	20230731	-39.86	33600	20230103	43.90	80400	-39.86	20230731	33600	43.90	20230103	80400	-39.86	20230731	33600	43.90	20230103	1.48	N	195870	5000	850 억	3443814	N	N	1	N	N
53	20231023	130830	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48600	250	2	0.52	2908457550	59908	25.31	47600	49400	47600	62800	33850	48350	48548.73	20.26	314	10296	51483	49916	49033	47466	46583	49475	47025	850	14450	5000	35770	50	1	17000000	8262	5.18	1.85	12	0.35	9376.00	26311.00	80400	20230731	-39.55	33600	20230103	44.64	80400	-39.55	20230731	33600	44.64	20230103	80400	-39.55	20230731	33600	44.64	20230103	1.48	N	195870	5000	850 억	3443814	N	N	1	N	N
54	20231023	120821	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48350	0	3	0.00	2651199300	54597	23.07	47600	49400	47600	62800	33850	48350	48559.43	20.26	314	9032	51483	49916	49033	47466	46583	49475	47025	850	14450	5000	35770	50	1	17000000	8220	5.16	1.84	12	0.32	9376.00	26311.00	80400	20230731	-39.86	33600	20230103	43.90	80400	-39.86	20230731	33600	43.90	20230103	80400	-39.86	20230731	33600	43.90	20230103	1.48	N	195870	5000	850 억	3443814	N	N	1	N	N
55	20231023	110819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48250	-100	5	-0.21	2196754050	45169	19.08	47600	49400	47600	62800	33850	48350	48634.11	20.26	314	7766	51483	49916	49033	47466	46583	49475	47025	850	14450	5000	35770	50	1	17000000	8203	5.15	1.83	12	0.27	9376.00	26311.00	80400	20230731	-39.99	33600	20230103	43.60	80400	-39.99	20230731	33600	43.60	20230103	80400	-39.99	20230731	33600	43.60	20230103	1.48	N	195870	5000	850 억	3443814	N	N	1	N	N
56	20231023	100814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48650	300	2	0.62	1714846900	35232	14.89	47600	49400	47600	62800	33850	48350	48672.99	20.26	314	7330	51483	49916	49033	47466	46583	49475	47025	850	14450	5000	35770	50	1	17000000	8271	5.19	1.85	12	0.21	9376.00	26311.00	80400	20230731	-39.49	33600	20230103	44.79	80400	-39.49	20230731	33600	44.79	20230103	80400	-39.49	20230731	33600	44.79	20230103	1.48	N	195870	5000	850 억	3443814	N	N	1	N	N
57	20231023	090831	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48700	350	2	0.72	632333200	13139	5.55	47600	48750	47600	62800	33850	48350	48126.43	20.26	314	5616	51483	49916	49033	47466	46583	49475	47025	850	14450	5000	35770	50	1	17000000	8279	5.19	1.85	12	0.08	9376.00	26311.00	80400	20230731	-39.43	33600	20230103	44.94	80400	-39.43	20230731	33600	44.94	20230103	80400	-39.43	20230731	33600	44.94	20230103	1.48	N	195870	5000	850 억	3443814	N	N	1	N	N
58	20231020	160819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48350	-2650	5	-5.20	11485147050	235286	204.99	50000	50600	48150	66300	35700	51000	48813.99	19.83	-314	60337	54000	52500	51700	50200	49400	52100	49800	850	15300	5000	37740	50	1	17000000	8220	5.16	1.84	12	1.38	9376.00	26311.00	80400	20230731	-39.86	33600	20230103	43.90	80400	-39.86	20230731	33600	43.90	20230103	80400	-39.86	20230731	33600	43.90	20230103	1.57	N	195870	5000	850 억	3371184	N	N	1	N	N
59	20231020	150818	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48350	-2650	5	-5.20	10655069600	218097	190.01	50000	50600	48150	66300	35700	51000	48854.61	19.83	-314	52130	54000	52500	51700	50200	49400	52100	49800	850	15300	5000	37740	50	1	17000000	8220	5.16	1.84	12	1.28	9376.00	26311.00	80400	20230731	-39.86	33600	20230103	43.90	80400	-39.86	20230731	33600	43.90	20230103	80400	-39.86	20230731	33600	43.90	20230103	1.57	N	195870	5000	850 억	3371184	N	N	22	N	N
60	20231020	140825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49000	-2000	5	-3.92	8504928450	173992	151.58	50000	50600	48150	66300	35700	51000	48881.00	19.83	-314	35268	54000	52500	51700	50200	49400	52100	49800	850	15300	5000	37740	50	1	17000000	8330	5.23	1.86	12	1.02	9376.00	26311.00	80400	20230731	-39.05	33600	20230103	45.83	80400	-39.05	20230731	33600	45.83	20230103	80400	-39.05	20230731	33600	45.83	20230103	1.57	N	195870	5000	850 억	3371184	N	N	22	N	N
61	20231020	130802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49000	-2000	5	-3.92	6983194950	143064	124.64	50000	50600	48150	66300	35700	51000	48811.50	19.83	-314	26234	54000	52500	51700	50200	49400	52100	49800	850	15300	5000	37740	50	1	17000000	8330	5.23	1.86	12	0.84	9376.00	26311.00	80400	20230731	-39.05	33600	20230103	45.83	80400	-39.05	20230731	33600	45.83	20230103	80400	-39.05	20230731	33600	45.83	20230103	1.57	N	195870	5000	850 억	3371184	N	N	22	N	N
62	20231020	120813	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48700	-2300	5	-4.51	5798272950	118829	103.53	50000	50600	48150	66300	35700	51000	48794.88	19.83	-314	13969	54000	52500	51700	50200	49400	52100	49800	850	15300	5000	37740	50	1	17000000	8279	5.19	1.85	12	0.70	9376.00	26311.00	80400	20230731	-39.43	33600	20230103	44.94	80400	-39.43	20230731	33600	44.94	20230103	80400	-39.43	20230731	33600	44.94	20230103	1.57	N	195870	5000	850 억	3371184	N	N	22	N	N
63	20231020	110822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48550	-2450	5	-4.80	4474140500	91514	79.73	50000	50600	48350	66300	35700	51000	48889.95	19.83	-314	9267	54000	52500	51700	50200	49400	52100	49800	850	15300	5000	37740	50	1	17000000	8254	5.18	1.85	12	0.54	9376.00	26311.00	80400	20230731	-39.61	33600	20230103	44.49	80400	-39.61	20230731	33600	44.49	20230103	80400	-39.61	20230731	33600	44.49	20230103	1.57	N	195870	5000	850 억	3371184	N	N	22	N	N
64	20231020	100813	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	48700	-2300	5	-4.51	3076965900	62844	54.75	50000	50600	48350	66300	35700	51000	48961.58	19.83	-314	3256	54000	52500	51700	50200	49400	52100	49800	850	15300	5000	37740	50	1	17000000	8279	5.19	1.85	12	0.37	9376.00	26311.00	80400	20230731	-39.43	33600	20230103	44.94	80400	-39.43	20230731	33600	44.94	20230103	80400	-39.43	20230731	33600	44.94	20230103	1.57	N	195870	5000	850 억	3371184	N	N	22	N	N
65	20231020	090813	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	49200	-1800	5	-3.53	608353950	12228	10.65	50000	50600	49200	66300	35700	51000	49749.67	19.83	-314	-3095	54000	52500	51700	50200	49400	52100	49800	850	15300	5000	37740	50	1	17000000	8364	5.25	1.87	12	0.07	9376.00	26311.00	80400	20230731	-38.81	33600	20230103	46.43	80400	-38.81	20230731	33600	46.43	20230103	80400	-38.81	20230731	33600	46.43	20230103	1.57	N	195870	5000	850 억	3371184	N	N	22	N	N
66	20231019	160811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51000	-3600	5	-6.59	5859653100	113339	65.63	53000	53200	50900	70900	38300	54600	51702.60	20.00	0	-35301	56533	55566	53833	52866	51133	56050	53350	850	16300	5000	40400	100	1	17000000	8670	5.44	1.94	12	0.67	9376.00	26311.00	80400	20230731	-36.57	33600	20230103	51.79	80400	-36.57	20230731	33600	51.79	20230103	80400	-36.57	20230731	33600	51.79	20230103	1.54	N	195870	5000	850 억	3399266	N	N	22	N	N
67	20231019	150803	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51100	-3500	5	-6.41	5397715000	104281	60.39	53000	53200	50900	70900	38300	54600	51761.25	20.00	0	-33376	56533	55566	53833	52866	51133	56050	53350	850	16300	5000	40400	100	1	17000000	8687	5.45	1.94	12	0.61	9376.00	26311.00	80400	20230731	-36.44	33600	20230103	52.08	80400	-36.44	20230731	33600	52.08	20230103	80400	-36.44	20230731	33600	52.08	20230103	1.54	N	195870	5000	850 억	3399266	N	N	13	N	N
68	20231019	140814	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	-3300	5	-6.04	4555604000	87804	50.85	53000	53200	51000	70900	38300	54600	51883.79	20.00	0	-33240	56533	55566	53833	52866	51133	56050	53350	850	16300	5000	40400	100	1	17000000	8721	5.47	1.95	12	0.52	9376.00	26311.00	80400	20230731	-36.19	33600	20230103	52.68	80400	-36.19	20230731	33600	52.68	20230103	80400	-36.19	20230731	33600	52.68	20230103	1.54	N	195870	5000	850 억	3399266	N	N	13	N	N
69	20231019	130806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	-3300	5	-6.04	3919509000	75377	43.65	53000	53200	51000	70900	38300	54600	51998.74	20.00	0	-31745	56533	55566	53833	52866	51133	56050	53350	850	16300	5000	40400	100	1	17000000	8721	5.47	1.95	12	0.44	9376.00	26311.00	80400	20230731	-36.19	33600	20230103	52.68	80400	-36.19	20230731	33600	52.68	20230103	80400	-36.19	20230731	33600	52.68	20230103	1.54	N	195870	5000	850 억	3399266	N	N	13	N	N
70	20231019	120813	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51300	-3300	5	-6.04	3289963000	63091	36.54	53000	53200	51200	70900	38300	54600	52146.31	20.00	0	-29892	56533	55566	53833	52866	51133	56050	53350	850	16300	5000	40400	100	1	17000000	8721	5.47	1.95	12	0.37	9376.00	26311.00	80400	20230731	-36.19	33600	20230103	52.68	80400	-36.19	20230731	33600	52.68	20230103	80400	-36.19	20230731	33600	52.68	20230103	1.54	N	195870	5000	850 억	3399266	N	N	13	N	N
71	20231019	110808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	51800	-2800	5	-5.13	2340595700	44695	25.88	53000	53200	51800	70900	38300	54600	52368.18	20.00	0	-23189	56533	55566	53833	52866	51133	56050	53350	850	16300	5000	40400	100	1	17000000	8806	5.52	1.97	12	0.26	9376.00	26311.00	80400	20230731	-35.57	33600	20230103	54.17	80400	-35.57	20230731	33600	54.17	20230103	80400	-35.57	20230731	33600	54.17	20230103	1.54	N	195870	5000	850 억	3399266	N	N	13	N	N
72	20231019	100800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	-1700	5	-3.11	1642318200	31342	18.15	53000	53200	51800	70900	38300	54600	52399.92	20.00	0	-16505	56533	55566	53833	52866	51133	56050	53350	850	16300	5000	40400	100	1	17000000	8993	5.64	2.01	12	0.18	9376.00	26311.00	80400	20230731	-34.20	33600	20230103	57.44	80400	-34.20	20230731	33600	57.44	20230103	80400	-34.20	20230731	33600	57.44	20230103	1.54	N	195870	5000	850 억	3399266	N	N	13	N	N
73	20231019	090811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-2300	5	-4.21	528355200	10044	5.82	53000	53100	52200	70900	38300	54600	52604.06	20.00	0	-3863	56533	55566	53833	52866	51133	56050	53350	850	16300	5000	40400	100	1	17000000	8891	5.58	1.99	12	0.06	9376.00	26311.00	80400	20230731	-34.95	33600	20230103	55.65	80400	-34.95	20230731	33600	55.65	20230103	80400	-34.95	20230731	33600	55.65	20230103	1.54	N	195870	5000	850 억	3399266	N	N	13	N	N
74	20231018	160815	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54600	1400	2	2.63	9294988200	171991	119.73	52500	54800	52100	69100	37300	53200	54041.23	19.80	-314	32619	54666	53932	52766	52032	50866	53350	51450	850	15900	5000	39360	100	1	17000000	9282	5.82	2.08	12	1.01	9376.00	26311.00	80400	20230731	-32.09	33600	20230103	62.50	80400	-32.09	20230731	33600	62.50	20230103	80400	-32.09	20230731	33600	62.50	20230103	1.44	N	195870	5000	850 억	3366786	N	N	13	N	N
75	20231018	150806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54200	1000	2	1.88	7436611300	137886	95.99	52500	54800	52100	69100	37300	53200	53933.06	19.80	-314	23762	54666	53932	52766	52032	50866	53350	51450	850	15900	5000	39360	100	1	17000000	9214	5.78	2.06	12	0.81	9376.00	26311.00	80400	20230731	-32.59	33600	20230103	61.31	80400	-32.59	20230731	33600	61.31	20230103	80400	-32.59	20230731	33600	61.31	20230103	1.44	N	195870	5000	850 억	3366786	N	N	34	N	N
76	20231018	140754	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	500	2	0.94	6566908100	121760	84.76	52500	54800	52100	69100	37300	53200	53933.23	19.80	-314	15111	54666	53932	52766	52032	50866	53350	51450	850	15900	5000	39360	100	1	17000000	9129	5.73	2.04	12	0.72	9376.00	26311.00	80400	20230731	-33.21	33600	20230103	59.82	80400	-33.21	20230731	33600	59.82	20230103	80400	-33.21	20230731	33600	59.82	20230103	1.44	N	195870	5000	850 억	3366786	N	N	34	N	N
77	20231018	130752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54000	800	2	1.50	5505653900	102036	71.03	52500	54800	52100	69100	37300	53200	53957.98	19.80	-314	8771	54666	53932	52766	52032	50866	53350	51450	850	15900	5000	39360	100	1	17000000	9180	5.76	2.05	12	0.60	9376.00	26311.00	80400	20230731	-32.84	33600	20230103	60.71	80400	-32.84	20230731	33600	60.71	20230103	80400	-32.84	20230731	33600	60.71	20230103	1.44	N	195870	5000	850 억	3366786	N	N	34	N	N
78	20231018	120807	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54600	1400	2	2.63	4446513800	82594	57.50	52500	54800	52100	69100	37300	53200	53835.82	19.80	-314	12356	54666	53932	52766	52032	50866	53350	51450	850	15900	5000	39360	100	1	17000000	9282	5.82	2.08	12	0.49	9376.00	26311.00	80400	20230731	-32.09	33600	20230103	62.50	80400	-32.09	20230731	33600	62.50	20230103	80400	-32.09	20230731	33600	62.50	20230103	1.44	N	195870	5000	850 억	3366786	N	N	34	N	N
79	20231018	110800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54500	1300	2	2.44	3055737300	56989	39.67	52500	54600	52100	69100	37300	53200	53619.80	19.80	-314	16071	54666	53932	52766	52032	50866	53350	51450	850	15900	5000	39360	100	1	17000000	9265	5.81	2.07	12	0.34	9376.00	26311.00	80400	20230731	-32.21	33600	20230103	62.20	80400	-32.21	20230731	33600	62.20	20230103	80400	-32.21	20230731	33600	62.20	20230103	1.44	N	195870	5000	850 억	3366786	N	N	34	N	N
80	20231018	100809	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	300	2	0.56	2116430300	39625	27.58	52500	54500	52100	69100	37300	53200	53411.51	19.80	-314	12663	54666	53932	52766	52032	50866	53350	51450	850	15900	5000	39360	100	1	17000000	9095	5.71	2.03	12	0.23	9376.00	26311.00	80400	20230731	-33.46	33600	20230103	59.23	80400	-33.46	20230731	33600	59.23	20230103	80400	-33.46	20230731	33600	59.23	20230103	1.44	N	195870	5000	850 억	3366786	N	N	34	N	N
81	20231018	090756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-400	5	-0.75	338765600	6470	4.50	52500	52900	52100	69100	37300	53200	52359.05	19.80	-314	2459	54666	53932	52766	52032	50866	53350	51450	850	15900	5000	39360	100	1	17000000	8976	5.63	2.01	12	0.04	9376.00	26311.00	80400	20230731	-34.33	33600	20230103	57.14	80400	-34.33	20230731	33600	57.14	20230103	80400	-34.33	20230731	33600	57.14	20230103	1.44	N	195870	5000	850 억	3366786	N	N	34	N	N
82	20231017	160800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53200	300	2	0.57	7518778200	142828	75.80	53500	53500	51600	68700	37100	52900	52639.56	19.80	0	-8990	57766	55332	53466	51032	49166	54400	50100	850	15800	5000	39140	100	1	17000000	9044	5.67	2.02	12	0.84	9376.00	26311.00	80400	20230731	-33.83	33600	20230103	58.33	80400	-33.83	20230731	33600	58.33	20230103	80400	-33.83	20230731	33600	58.33	20230103	1.43	N	195870	5000	850 억	3365805	N	N	34	N	N
83	20231017	150806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53100	200	2	0.38	6889011400	130991	69.52	53500	53500	51600	68700	37100	52900	52591.48	19.80	0	-13081	57766	55332	53466	51032	49166	54400	50100	850	15800	5000	39140	100	1	17000000	9027	5.66	2.02	12	0.77	9376.00	26311.00	80400	20230731	-33.96	33600	20230103	58.04	80400	-33.96	20230731	33600	58.04	20230103	80400	-33.96	20230731	33600	58.04	20230103	1.43	N	195870	5000	850 억	3365805	N	N	160	N	N
84	20231017	140806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53000	100	2	0.19	6016739500	114572	60.81	53500	53500	51600	68700	37100	52900	52514.92	19.80	0	-18061	57766	55332	53466	51032	49166	54400	50100	850	15800	5000	39140	100	1	17000000	9010	5.65	2.01	12	0.67	9376.00	26311.00	80400	20230731	-34.08	33600	20230103	57.74	80400	-34.08	20230731	33600	57.74	20230103	80400	-34.08	20230731	33600	57.74	20230103	1.43	N	195870	5000	850 억	3365805	N	N	160	N	N
85	20231017	130800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-100	5	-0.19	5235262900	99815	52.97	53500	53500	51600	68700	37100	52900	52449.66	19.80	0	-22116	57766	55332	53466	51032	49166	54400	50100	850	15800	5000	39140	100	1	17000000	8976	5.63	2.01	12	0.59	9376.00	26311.00	80400	20230731	-34.33	33600	20230103	57.14	80400	-34.33	20230731	33600	57.14	20230103	80400	-34.33	20230731	33600	57.14	20230103	1.43	N	195870	5000	850 억	3365805	N	N	160	N	N
86	20231017	120804	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-600	5	-1.13	4356193100	83173	44.14	53500	53500	51600	68700	37100	52900	52375.08	19.80	0	-26913	57766	55332	53466	51032	49166	54400	50100	850	15800	5000	39140	100	1	17000000	8891	5.58	1.99	12	0.49	9376.00	26311.00	80400	20230731	-34.95	33600	20230103	55.65	80400	-34.95	20230731	33600	55.65	20230103	80400	-34.95	20230731	33600	55.65	20230103	1.43	N	195870	5000	850 억	3365805	N	N	160	N	N
87	20231017	110755	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	-300	5	-0.57	3928674300	74999	39.80	53500	53500	51600	68700	37100	52900	52383.02	19.80	0	-27930	57766	55332	53466	51032	49166	54400	50100	850	15800	5000	39140	100	1	17000000	8942	5.61	2.00	12	0.44	9376.00	26311.00	80400	20230731	-34.58	33600	20230103	56.55	80400	-34.58	20230731	33600	56.55	20230103	80400	-34.58	20230731	33600	56.55	20230103	1.43	N	195870	5000	850 억	3365805	N	N	160	N	N
88	20231017	100749	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	-700	5	-1.32	2946808700	56263	29.86	53500	53500	51600	68700	37100	52900	52375.60	19.80	0	-30268	57766	55332	53466	51032	49166	54400	50100	850	15800	5000	39140	100	1	17000000	8874	5.57	1.98	12	0.33	9376.00	26311.00	80400	20230731	-35.07	33600	20230103	55.36	80400	-35.07	20230731	33600	55.36	20230103	80400	-35.07	20230731	33600	55.36	20230103	1.43	N	195870	5000	850 억	3365805	N	N	160	N	N
89	20231017	090756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-100	5	-0.19	724691700	13643	7.24	53500	53500	52500	68700	37100	52900	53118.22	19.80	0	-8960	57766	55332	53466	51032	49166	54400	50100	850	15800	5000	39140	100	1	17000000	8976	5.63	2.01	12	0.08	9376.00	26311.00	80400	20230731	-34.33	33600	20230103	57.14	80400	-34.33	20230731	33600	57.14	20230103	80400	-34.33	20230731	33600	57.14	20230103	1.43	N	195870	5000	850 억	3365805	N	N	160	N	N
90	20231016	160757	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52900	-3900	5	-6.87	9904696400	187525	187.68	55500	55900	51600	73800	39800	56800	52813.61	19.86	0	-20014	59333	58066	56433	55166	53533	58700	55800	850	17000	5000	42030	100	1	17000000	8993	5.64	2.01	12	1.10	9376.00	26311.00	80400	20230731	-34.20	33600	20230103	57.44	80400	-34.20	20230731	33600	57.44	20230103	80400	-34.20	20230731	33600	57.44	20230103	1.41	N	195870	5000	850 억	3376834	N	N	160	N	N
91	20231016	150756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52500	-4300	5	-7.57	9212847700	174422	174.56	55500	55900	51600	73800	39800	56800	52814.61	19.86	0	-16887	59333	58066	56433	55166	53533	58700	55800	850	17000	5000	42030	100	1	17000000	8925	5.60	2.00	12	1.03	9376.00	26311.00	80400	20230731	-34.70	33600	20230103	56.25	80400	-34.70	20230731	33600	56.25	20230103	80400	-34.70	20230731	33600	56.25	20230103	1.41	N	195870	5000	850 억	3376834	N	N	2545	N	N
92	20231016	140758	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-4500	5	-7.92	7143339600	134668	134.78	55500	55900	52000	73800	39800	56800	53038.35	19.86	0	-29610	59333	58066	56433	55166	53533	58700	55800	850	17000	5000	42030	100	1	17000000	8891	5.58	1.99	12	0.79	9376.00	26311.00	80400	20230731	-34.95	33600	20230103	55.65	80400	-34.95	20230731	33600	55.65	20230103	80400	-34.95	20230731	33600	55.65	20230103	1.41	N	195870	5000	850 억	3376834	N	N	2545	N	N
93	20231016	130752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52400	-4400	5	-7.75	5958888700	111990	112.08	55500	55900	52000	73800	39800	56800	53202.53	19.86	0	-32922	59333	58066	56433	55166	53533	58700	55800	850	17000	5000	42030	100	1	17000000	8908	5.59	1.99	12	0.66	9376.00	26311.00	80400	20230731	-34.83	33600	20230103	55.95	80400	-34.83	20230731	33600	55.95	20230103	80400	-34.83	20230731	33600	55.95	20230103	1.41	N	195870	5000	850 억	3376834	N	N	2545	N	N
94	20231016	120753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52300	-4500	5	-7.92	5047402900	94518	94.59	55500	55900	52100	73800	39800	56800	53394.11	19.86	0	-32282	59333	58066	56433	55166	53533	58700	55800	850	17000	5000	42030	100	1	17000000	8891	5.58	1.99	12	0.56	9376.00	26311.00	80400	20230731	-34.95	33600	20230103	55.65	80400	-34.95	20230731	33600	55.65	20230103	80400	-34.95	20230731	33600	55.65	20230103	1.41	N	195870	5000	850 억	3376834	N	N	2545	N	N
95	20231016	110748	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	-4100	5	-7.22	3872130200	72109	72.17	55500	55900	52700	73800	39800	56800	53689.45	19.86	0	-26091	59333	58066	56433	55166	53533	58700	55800	850	17000	5000	42030	100	1	17000000	8959	5.62	2.00	12	0.42	9376.00	26311.00	80400	20230731	-34.45	33600	20230103	56.85	80400	-34.45	20230731	33600	56.85	20230103	80400	-34.45	20230731	33600	56.85	20230103	1.41	N	195870	5000	850 억	3376834	N	N	2545	N	N
96	20231016	100744	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53400	-3400	5	-5.99	2868120600	53154	53.20	55500	55900	53000	73800	39800	56800	53947.70	19.86	0	-21296	59333	58066	56433	55166	53533	58700	55800	850	17000	5000	42030	100	1	17000000	9078	5.70	2.03	12	0.31	9376.00	26311.00	80400	20230731	-33.58	33600	20230103	58.93	80400	-33.58	20230731	33600	58.93	20230103	80400	-33.58	20230731	33600	58.93	20230103	1.41	N	195870	5000	850 억	3376834	N	N	2545	N	N
97	20231016	090747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54300	-2500	5	-4.40	578396200	10519	10.53	55500	55900	54100	73800	39800	56800	54949.80	19.86	0	-5351	59333	58066	56433	55166	53533	58700	55800	850	17000	5000	42030	100	1	17000000	9231	5.79	2.06	12	0.06	9376.00	26311.00	80400	20230731	-32.46	33600	20230103	61.61	80400	-32.46	20230731	33600	61.61	20230103	80400	-32.46	20230731	33600	61.61	20230103	1.41	N	195870	5000	850 억	3376834	N	N	2545	N	N
98	20231012	160809	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	200	2	0.36	4022855900	72153	53.41	56000	57400	54900	72200	39000	55600	55754.29	20.02	0	-11015	59800	57700	55800	53700	51800	58750	54750	850	16600	5000	41140	100	1	17000000	9486	5.95	2.12	12	0.42	9376.00	26311.00	80400	20230731	-30.60	33600	20230103	66.07	80400	-30.60	20230731	33600	66.07	20230103	80400	-30.60	20230731	33600	66.07	20230103	1.46	N	195870	5000	850 억	3403473	N	N	118	N	N
99	20231012	150752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	100	2	0.18	3804166200	68232	50.51	56000	57400	54900	72200	39000	55600	55753.40	20.02	0	-10851	59800	57700	55800	53700	51800	58750	54750	850	16600	5000	41140	100	1	17000000	9469	5.94	2.12	12	0.40	9376.00	26311.00	80400	20230731	-30.72	33600	20230103	65.77	80400	-30.72	20230731	33600	65.77	20230103	80400	-30.72	20230731	33600	65.77	20230103	1.46	N	195870	5000	850 억	3403473	N	N	40	N	N
100	20231012	140752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	200	2	0.36	3193088000	57255	42.38	56000	57400	54900	72200	39000	55600	55769.59	20.02	0	-12433	59800	57700	55800	53700	51800	58750	54750	850	16600	5000	41140	100	1	17000000	9486	5.95	2.12	12	0.34	9376.00	26311.00	80400	20230731	-30.60	33600	20230103	66.07	80400	-30.60	20230731	33600	66.07	20230103	80400	-30.60	20230731	33600	66.07	20230103	1.46	N	195870	5000	850 억	3403473	N	N	40	N	N
101	20231012	130753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55400	-200	5	-0.36	2851427400	51115	37.84	56000	57400	54900	72200	39000	55600	55784.55	20.02	0	-13182	59800	57700	55800	53700	51800	58750	54750	850	16600	5000	41140	100	1	17000000	9418	5.91	2.11	12	0.30	9376.00	26311.00	80400	20230731	-31.09	33600	20230103	64.88	80400	-31.09	20230731	33600	64.88	20230103	80400	-31.09	20230731	33600	64.88	20230103	1.46	N	195870	5000	850 억	3403473	N	N	40	N	N
102	20231012	120801	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55100	-500	5	-0.90	2505343800	44844	33.20	56000	57400	54900	72200	39000	55600	55867.98	20.02	0	-14396	59800	57700	55800	53700	51800	58750	54750	850	16600	5000	41140	100	1	17000000	9367	5.88	2.09	12	0.26	9376.00	26311.00	80400	20230731	-31.47	33600	20230103	63.99	80400	-31.47	20230731	33600	63.99	20230103	80400	-31.47	20230731	33600	63.99	20230103	1.46	N	195870	5000	850 억	3403473	N	N	40	N	N
103	20231012	110800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55500	-100	5	-0.18	1643462600	29224	21.63	56000	57400	55500	72200	39000	55600	56236.74	20.02	0	-12194	59800	57700	55800	53700	51800	58750	54750	850	16600	5000	41140	100	1	17000000	9435	5.92	2.11	12	0.17	9376.00	26311.00	80400	20230731	-30.97	33600	20230103	65.18	80400	-30.97	20230731	33600	65.18	20230103	80400	-30.97	20230731	33600	65.18	20230103	1.46	N	195870	5000	850 억	3403473	N	N	40	N	N
104	20231012	100755	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56500	900	2	1.62	970350000	17196	12.73	56000	57400	56000	72200	39000	55600	56428.82	20.02	0	-4863	59800	57700	55800	53700	51800	58750	54750	850	16600	5000	41140	100	1	17000000	9605	6.03	2.15	12	0.10	9376.00	26311.00	80400	20230731	-29.73	33600	20230103	68.15	80400	-29.73	20230731	33600	68.15	20230103	80400	-29.73	20230731	33600	68.15	20230103	1.46	N	195870	5000	850 억	3403473	N	N	40	N	N
105	20231012	090801	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56500	900	2	1.62	331003900	5883	4.35	56000	57400	56000	72200	39000	55600	56264.47	20.02	0	-2284	59800	57700	55800	53700	51800	58750	54750	850	16600	5000	41140	100	1	17000000	9605	6.03	2.15	12	0.03	9376.00	26311.00	80400	20230731	-29.73	33600	20230103	68.15	80400	-29.73	20230731	33600	68.15	20230103	80400	-29.73	20230731	33600	68.15	20230103	1.46	N	195870	5000	850 억	3403473	N	N	40	N	N
106	20231011	160750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	2800	2	5.30	7580610800	134415	142.97	53900	57900	53900	68600	37000	52800	56397.56	20.02	0	-1192	56533	54666	53433	51566	50333	54050	50950	850	15800	5000	39070	100	1	17000000	9452	5.93	2.11	12	0.79	9376.00	26311.00	80400	20230731	-30.85	33600	20230103	65.48	80400	-30.85	20230731	33600	65.48	20230103	80400	-30.85	20230731	33600	65.48	20230103	1.46	N	195870	5000	850 억	3402972	N	N	40	N	N
107	20231011	150754	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	2800	2	5.30	7351403300	130291	138.58	53900	57900	53900	68600	37000	52800	56422.96	20.02	0	-681	56533	54666	53433	51566	50333	54050	50950	850	15800	5000	39070	100	1	17000000	9452	5.93	2.11	12	0.77	9376.00	26311.00	80400	20230731	-30.85	33600	20230103	65.48	80400	-30.85	20230731	33600	65.48	20230103	80400	-30.85	20230731	33600	65.48	20230103	1.46	N	195870	5000	850 억	3402972	N	N	211	N	N
108	20231011	140758	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56200	3400	2	6.44	6655585200	117832	125.33	53900	57900	53900	68600	37000	52800	56483.68	20.02	0	1950	56533	54666	53433	51566	50333	54050	50950	850	15800	5000	39070	100	1	17000000	9554	5.99	2.14	12	0.69	9376.00	26311.00	80400	20230731	-30.10	33600	20230103	67.26	80400	-30.10	20230731	33600	67.26	20230103	80400	-30.10	20230731	33600	67.26	20230103	1.46	N	195870	5000	850 억	3402972	N	N	211	N	N
109	20231011	130748	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	3800	2	7.20	6212119200	109956	116.95	53900	57900	53900	68600	37000	52800	56496.41	20.02	0	5392	56533	54666	53433	51566	50333	54050	50950	850	15800	5000	39070	100	1	17000000	9622	6.04	2.15	12	0.65	9376.00	26311.00	80400	20230731	-29.60	33600	20230103	68.45	80400	-29.60	20230731	33600	68.45	20230103	80400	-29.60	20230731	33600	68.45	20230103	1.46	N	195870	5000	850 억	3402972	N	N	211	N	N
110	20231011	120804	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56200	3400	2	6.44	5674524200	100398	106.78	53900	57900	53900	68600	37000	52800	56520.29	20.02	0	10817	56533	54666	53433	51566	50333	54050	50950	850	15800	5000	39070	100	1	17000000	9554	5.99	2.14	12	0.59	9376.00	26311.00	80400	20230731	-30.10	33600	20230103	67.26	80400	-30.10	20230731	33600	67.26	20230103	80400	-30.10	20230731	33600	67.26	20230103	1.46	N	195870	5000	850 억	3402972	N	N	211	N	N
111	20231011	110757	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	56400	3600	2	6.82	5159756400	91257	97.06	53900	57900	53900	68600	37000	52800	56540.94	20.02	0	16107	56533	54666	53433	51566	50333	54050	50950	850	15800	5000	39070	100	1	17000000	9588	6.02	2.14	12	0.54	9376.00	26311.00	80400	20230731	-29.85	33600	20230103	67.86	80400	-29.85	20230731	33600	67.86	20230103	80400	-29.85	20230731	33600	67.86	20230103	1.46	N	195870	5000	850 억	3402972	N	N	211	N	N
112	20231011	100752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	57100	4300	2	8.14	4028352300	71378	75.92	53900	57900	53900	68600	37000	52800	56436.89	20.02	0	18665	56533	54666	53433	51566	50333	54050	50950	850	15800	5000	39070	100	1	17000000	9707	6.09	2.17	12	0.42	9376.00	26311.00	80400	20230731	-28.98	33600	20230103	69.94	80400	-28.98	20230731	33600	69.94	20230103	80400	-28.98	20230731	33600	69.94	20230103	1.46	N	195870	5000	850 억	3402972	N	N	211	N	N
113	20231011	090756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	55800	3000	2	5.68	956139700	17394	18.50	53900	56600	53900	68600	37000	52800	54969.51	20.02	0	11005	56533	54666	53433	51566	50333	54050	50950	850	15800	5000	39070	100	1	17000000	9486	5.95	2.12	12	0.10	9376.00	26311.00	80400	20230731	-30.60	33600	20230103	66.07	80400	-30.60	20230731	33600	66.07	20230103	80400	-30.60	20230731	33600	66.07	20230103	1.46	N	195870	5000	850 억	3402972	N	N	211	N	N
114	20231010	160749	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52800	-1000	5	-1.86	5007293000	93575	151.97	53400	55300	52200	69900	37700	53800	53510.55	19.91	0	18858	55400	54600	54000	53200	52600	54300	52900	850	16100	5000	39810	100	1	17000000	8976	5.63	2.01	12	0.55	9376.00	26311.00	80400	20230731	-34.33	33600	20230103	57.14	80400	-34.33	20230731	33600	57.14	20230103	80400	-34.33	20230731	33600	57.14	20230103	1.46	N	195870	5000	850 억	3385076	N	N	211	N	N
115	20231010	150745	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	-1100	5	-2.04	4817589900	89976	146.12	53400	55300	52200	69900	37700	53800	53542.08	19.91	0	17250	55400	54600	54000	53200	52600	54300	52900	850	16100	5000	39810	100	1	17000000	8959	5.62	2.00	12	0.53	9376.00	26311.00	80400	20230731	-34.45	33600	20230103	56.85	80400	-34.45	20230731	33600	56.85	20230103	80400	-34.45	20230731	33600	56.85	20230103	1.46	N	195870	5000	850 억	3385076	N	N	1	N	N
116	20231010	140750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52600	-1200	5	-2.23	3675429500	68216	110.79	53400	55300	52400	69900	37700	53800	53879.69	19.91	0	1048	55400	54600	54000	53200	52600	54300	52900	850	16100	5000	39810	100	1	17000000	8942	5.61	2.00	12	0.40	9376.00	26311.00	80400	20230731	-34.58	33600	20230103	56.55	80400	-34.58	20230731	33600	56.55	20230103	80400	-34.58	20230731	33600	56.55	20230103	1.46	N	195870	5000	850 억	3385076	N	N	1	N	N
117	20231010	130742	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	52700	-1100	5	-2.04	3026971300	55926	90.83	53400	55300	52700	69900	37700	53800	54126.57	19.91	0	-3928	55400	54600	54000	53200	52600	54300	52900	850	16100	5000	39810	100	1	17000000	8959	5.62	2.00	12	0.33	9376.00	26311.00	80400	20230731	-34.45	33600	20230103	56.85	80400	-34.45	20230731	33600	56.85	20230103	80400	-34.45	20230731	33600	56.85	20230103	1.46	N	195870	5000	850 억	3385076	N	N	1	N	N
118	20231010	120741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53500	-300	5	-0.56	2503019700	46051	74.79	53400	55300	53400	69900	37700	53800	54357.33	19.91	0	-3285	55400	54600	54000	53200	52600	54300	52900	850	16100	5000	39810	100	1	17000000	9095	5.71	2.03	12	0.27	9376.00	26311.00	80400	20230731	-33.46	33600	20230103	59.23	80400	-33.46	20230731	33600	59.23	20230103	80400	-33.46	20230731	33600	59.23	20230103	1.46	N	195870	5000	850 억	3385076	N	N	1	N	N
119	20231010	110728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54200	400	2	0.74	2091917600	38398	62.36	53400	55300	53400	69900	37700	53800	54485.93	19.91	0	-650	55400	54600	54000	53200	52600	54300	52900	850	16100	5000	39810	100	1	17000000	9214	5.78	2.06	12	0.23	9376.00	26311.00	80400	20230731	-32.59	33600	20230103	61.31	80400	-32.59	20230731	33600	61.31	20230103	80400	-32.59	20230731	33600	61.31	20230103	1.46	N	195870	5000	850 억	3385076	N	N	1	N	N
120	20231010	100736	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54300	500	2	0.93	1772903500	32506	52.79	53400	55300	53400	69900	37700	53800	54548.64	19.91	0	2144	55400	54600	54000	53200	52600	54300	52900	850	16100	5000	39810	100	1	17000000	9231	5.79	2.06	12	0.19	9376.00	26311.00	80400	20230731	-32.46	33600	20230103	61.61	80400	-32.46	20230731	33600	61.61	20230103	80400	-32.46	20230731	33600	61.61	20230103	1.46	N	195870	5000	850 억	3385076	N	N	1	N	N
121	20231010	090730	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54100	300	2	0.56	483064400	8951	14.54	53400	54700	53400	69900	37700	53800	53974.27	19.91	0	1233	55400	54600	54000	53200	52600	54300	52900	850	16100	5000	39810	100	1	17000000	9197	5.77	2.06	12	0.05	9376.00	26311.00	80400	20230731	-32.71	33600	20230103	61.01	80400	-32.71	20230731	33600	61.01	20230103	80400	-32.71	20230731	33600	61.01	20230103	1.46	N	195870	5000	850 억	3385076	N	N	1	N	N
122	20231006	160738	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53800	0	3	0.00	3300340900	61292	65.52	54000	54800	53400	69900	37700	53800	53846.29	19.88	0	4900	56000	54900	54200	53100	52400	54550	52750	850	16100	5000	39810	100	1	17000000	9146	5.74	2.04	12	0.36	9376.00	26311.00	80400	20230731	-33.08	33600	20230103	60.12	80400	-33.08	20230731	33600	60.12	20230103	80400	-33.08	20230731	33600	60.12	20230103	1.44	N	195870	5000	850 억	3380198	N	N	1	N	N
123	20231006	150727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53800	0	3	0.00	3122385900	57986	61.99	54000	54800	53400	69900	37700	53800	53847.24	19.88	0	4124	56000	54900	54200	53100	52400	54550	52750	850	16100	5000	39810	100	1	17000000	9146	5.74	2.04	12	0.34	9376.00	26311.00	80400	20230731	-33.08	33600	20230103	60.12	80400	-33.08	20230731	33600	60.12	20230103	80400	-33.08	20230731	33600	60.12	20230103	1.44	N	195870	5000	850 억	3380198	N	N	66	N	N
124	20231006	140729	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54000	200	2	0.37	2785344800	51728	55.30	54000	54800	53400	69900	37700	53800	53845.98	19.88	0	3169	56000	54900	54200	53100	52400	54550	52750	850	16100	5000	39810	100	1	17000000	9180	5.76	2.05	12	0.30	9376.00	26311.00	80400	20230731	-32.84	33600	20230103	60.71	80400	-32.84	20230731	33600	60.71	20230103	80400	-32.84	20230731	33600	60.71	20230103	1.44	N	195870	5000	850 억	3380198	N	N	66	N	N
125	20231006	130720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54000	200	2	0.37	2499194700	46411	49.62	54000	54800	53400	69900	37700	53800	53849.19	19.88	0	1982	56000	54900	54200	53100	52400	54550	52750	850	16100	5000	39810	100	1	17000000	9180	5.76	2.05	12	0.27	9376.00	26311.00	80400	20230731	-32.84	33600	20230103	60.71	80400	-32.84	20230731	33600	60.71	20230103	80400	-32.84	20230731	33600	60.71	20230103	1.44	N	195870	5000	850 억	3380198	N	N	66	N	N
126	20231006	120719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53700	-100	5	-0.19	2026652800	37605	40.20	54000	54800	53400	69900	37700	53800	53893.18	19.88	0	-1615	56000	54900	54200	53100	52400	54550	52750	850	16100	5000	39810	100	1	17000000	9129	5.73	2.04	12	0.22	9376.00	26311.00	80400	20230731	-33.21	33600	20230103	59.82	80400	-33.21	20230731	33600	59.82	20230103	80400	-33.21	20230731	33600	59.82	20230103	1.44	N	195870	5000	850 억	3380198	N	N	66	N	N
127	20231006	110711	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	100	2	0.19	1639188900	30399	32.50	54000	54800	53400	69900	37700	53800	53922.47	19.88	0	-3249	56000	54900	54200	53100	52400	54550	52750	850	16100	5000	39810	100	1	17000000	9163	5.75	2.05	12	0.18	9376.00	26311.00	80400	20230731	-32.96	33600	20230103	60.42	80400	-32.96	20230731	33600	60.42	20230103	80400	-32.96	20230731	33600	60.42	20230103	1.44	N	195870	5000	850 억	3380198	N	N	66	N	N
128	20231006	100717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	53800	0	3	0.00	786229000	14533	15.54	54000	54800	53600	69900	37700	53800	54099.61	19.88	0	-2214	56000	54900	54200	53100	52400	54550	52750	850	16100	5000	39810	100	1	17000000	9146	5.74	2.04	12	0.09	9376.00	26311.00	80400	20230731	-33.08	33600	20230103	60.12	80400	-33.08	20230731	33600	60.12	20230103	80400	-33.08	20230731	33600	60.12	20230103	1.44	N	195870	5000	850 억	3380198	N	N	66	N	N
129	20231006	090713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	54400	600	2	1.12	128894700	2380	2.54	54000	54400	54000	69900	37700	53800	54157.74	19.88	0	636	56000	54900	54200	53100	52400	54550	52750	850	16100	5000	39810	100	1	17000000	9248	5.80	2.07	12	0.01	9376.00	26311.00	80400	20230731	-32.34	33600	20230103	61.90	80400	-32.34	20230731	33600	61.90	20230103	80400	-32.34	20230731	33600	61.90	20230103	1.44	N	195870	5000	850 억	3380198	N	N	66	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History