KissMeData/272210/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

60 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	161101	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12700	-270	5	-2.08	37991014430	2911503	90.89	13170	13500	12600	16860	9080	12970	13049.36	4.82	0	-553870	14083	13526	12633	12076	11183	13805	12355	9446	3890	5000	9330	10	1	188919389	23993	-31.36	1.18	12	1.54	-405.00	10769.00	17720	20230711	-28.33	10200	20230103	24.51	17720	-28.33	20230711	10200	24.51	20230103	17720	-28.33	20230711	10200	24.51	20230103	0.89	Y	272210	5000	9445 억	9099518	N	N	316525	N	N
3	20231031	151112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12730	-240	5	-1.85	36558256390	2798797	87.37	13170	13500	12600	16860	9080	12970	13062.13	4.82	0	-563053	14083	13526	12633	12076	11183	13805	12355	9446	3890	5000	9330	10	1	188919389	24049	-31.43	1.18	12	1.48	-405.00	10769.00	17720	20230711	-28.16	10200	20230103	24.80	17720	-28.16	20230711	10200	24.80	20230103	17720	-28.16	20230711	10200	24.80	20230103	0.89	Y	272210	5000	9445 억	9099518	N	N	217259	N	N
4	20231031	141122	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12610	-360	5	-2.78	33890067920	2589225	80.83	13170	13500	12600	16860	9080	12970	13088.89	4.82	0	-500071	14083	13526	12633	12076	11183	13805	12355	9446	3890	5000	9330	10	1	188919389	23823	-31.14	1.17	12	1.37	-405.00	10769.00	17720	20230711	-28.84	10200	20230103	23.63	17720	-28.84	20230711	10200	23.63	20230103	17720	-28.84	20230711	10200	23.63	20230103	0.89	Y	272210	5000	9445 억	9099518	N	N	217259	N	N
5	20231031	131112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12770	-200	5	-1.54	31887228490	2431285	75.90	13170	13500	12600	16860	9080	12970	13115.38	4.82	0	-459356	14083	13526	12633	12076	11183	13805	12355	9446	3890	5000	9330	10	1	188919389	24125	-31.53	1.19	12	1.29	-405.00	10769.00	17720	20230711	-27.93	10200	20230103	25.20	17720	-27.93	20230711	10200	25.20	20230103	17720	-27.93	20230711	10200	25.20	20230103	0.89	Y	272210	5000	9445 억	9099518	N	N	217259	N	N
6	20231031	121113	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12650	-320	5	-2.47	30184675910	2297423	71.72	13170	13500	12600	16860	9080	12970	13138.49	4.82	0	-425814	14083	13526	12633	12076	11183	13805	12355	9446	3890	5000	9330	10	1	188919389	23898	-31.23	1.17	12	1.22	-405.00	10769.00	17720	20230711	-28.61	10200	20230103	24.02	17720	-28.61	20230711	10200	24.02	20230103	17720	-28.61	20230711	10200	24.02	20230103	0.89	Y	272210	5000	9445 억	9099518	N	N	217259	N	N
7	20231031	111141	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12900	-70	5	-0.54	26385882900	2000196	62.44	13170	13500	12850	16860	9080	12970	13191.65	4.82	0	-405354	14083	13526	12633	12076	11183	13805	12355	9446	3890	5000	9330	10	1	188919389	24371	-31.85	1.20	12	1.06	-405.00	10769.00	17720	20230711	-27.20	10200	20230103	26.47	17720	-27.20	20230711	10200	26.47	20230103	17720	-27.20	20230711	10200	26.47	20230103	0.89	Y	272210	5000	9445 억	9099518	N	N	217259	N	N
8	20231031	101121	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13000	30	2	0.23	23462352360	1774598	55.40	13170	13500	12850	16860	9080	12970	13221.22	4.82	0	-335829	14083	13526	12633	12076	11183	13805	12355	9446	3890	5000	9330	10	1	188919389	24560	-32.10	1.21	12	0.94	-405.00	10769.00	17720	20230711	-26.64	10200	20230103	27.45	17720	-26.64	20230711	10200	27.45	20230103	17720	-26.64	20230711	10200	27.45	20230103	0.89	Y	272210	5000	9445 억	9099518	N	N	217259	N	N
9	20231031	091120	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13160	190	2	1.46	13147019360	987067	30.81	13170	13500	13070	16860	9080	12970	13319.28	4.82	0	-255682	14083	13526	12633	12076	11183	13805	12355	9446	3890	5000	9330	10	1	188919389	24862	-32.49	1.22	12	0.52	-405.00	10769.00	17720	20230711	-25.73	10200	20230103	29.02	17720	-25.73	20230711	10200	29.02	20230103	17720	-25.73	20230711	10200	29.02	20230103	0.89	Y	272210	5000	9445 억	9099518	N	N	217259	N	N
10	20231030	161059	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12970	1230	2	10.48	40496894830	3159911	733.21	11740	13190	11740	15260	8220	11740	12815.49	4.63	0	355434	11986	11862	11756	11632	11526	11810	11580	9446	3520	5000	8450	10	1	188919389	24503	-32.02	1.20	12	1.67	-405.00	10769.00	17720	20230711	-26.81	10200	20230103	27.16	17720	-26.81	20230711	10200	27.16	20230103	17720	-26.81	20230711	10200	27.16	20230103	0.90	Y	272210	5000	9445 억	8747468	N	N	217242	N	N
11	20231030	151034	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12970	1230	2	10.48	39015401550	3045765	706.72	11740	13190	11740	15260	8220	11740	12809.72	4.63	0	344947	11986	11862	11756	11632	11526	11810	11580	9446	3520	5000	8450	10	1	188919389	24503	-32.02	1.20	12	1.61	-405.00	10769.00	17720	20230711	-26.81	10200	20230103	27.16	17720	-26.81	20230711	10200	27.16	20230103	17720	-26.81	20230711	10200	27.16	20230103	0.90	Y	272210	5000	9445 억	8747468	N	N	107583	N	N
12	20231030	141032	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13000	1260	2	10.73	36066017530	2818540	654.00	11740	13190	11740	15260	8220	11740	12795.99	4.63	0	305251	11986	11862	11756	11632	11526	11810	11580	9446	3520	5000	8450	10	1	188919389	24560	-32.10	1.21	12	1.49	-405.00	10769.00	17720	20230711	-26.64	10200	20230103	27.45	17720	-26.64	20230711	10200	27.45	20230103	17720	-26.64	20230711	10200	27.45	20230103	0.90	Y	272210	5000	9445 억	8747468	N	N	107583	N	N
13	20231030	131036	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13020	1280	2	10.90	32472599830	2541809	589.79	11740	13190	11740	15260	8220	11740	12775.39	4.63	0	278001	11986	11862	11756	11632	11526	11810	11580	9446	3520	5000	8450	10	1	188919389	24597	-32.15	1.21	12	1.35	-405.00	10769.00	17720	20230711	-26.52	10200	20230103	27.65	17720	-26.52	20230711	10200	27.65	20230103	17720	-26.52	20230711	10200	27.65	20230103	0.90	Y	272210	5000	9445 억	8747468	N	N	107583	N	N
14	20231030	121027	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12960	1220	2	10.39	26297709950	2066537	479.51	11740	13190	11740	15260	8220	11740	12725.50	4.63	0	148928	11986	11862	11756	11632	11526	11810	11580	9446	3520	5000	8450	10	1	188919389	24484	-32.00	1.20	12	1.09	-405.00	10769.00	17720	20230711	-26.86	10200	20230103	27.06	17720	-26.86	20230711	10200	27.06	20230103	17720	-26.86	20230711	10200	27.06	20230103	0.90	Y	272210	5000	9445 억	8747468	N	N	107583	N	N
15	20231030	111028	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12710	970	2	8.26	9411305470	760587	176.48	11740	12760	11740	15260	8220	11740	12373.74	4.63	0	130277	11986	11862	11756	11632	11526	11810	11580	9446	3520	5000	8450	10	1	188919389	24012	-31.38	1.18	12	0.40	-405.00	10769.00	17720	20230711	-28.27	10200	20230103	24.61	17720	-28.27	20230711	10200	24.61	20230103	17720	-28.27	20230711	10200	24.61	20230103	0.90	Y	272210	5000	9445 억	8747468	N	N	107583	N	N
16	20231030	101024	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11940	200	2	1.70	1667561140	140670	32.64	11740	12030	11740	15260	8220	11740	11854.42	4.63	0	5718	11986	11862	11756	11632	11526	11810	11580	9446	3520	5000	8450	10	1	188919389	22557	-29.48	1.11	12	0.07	-405.00	10769.00	17720	20230711	-32.62	10200	20230103	17.06	17720	-32.62	20230711	10200	17.06	20230103	17720	-32.62	20230711	10200	17.06	20230103	0.90	Y	272210	5000	9445 억	8747468	N	N	107583	N	N
17	20231030	091024	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11850	110	2	0.94	535908910	45357	10.52	11740	11890	11740	15260	8220	11740	11815.35	4.63	0	-1371	11986	11862	11756	11632	11526	11810	11580	9446	3520	5000	8450	10	1	188919389	22387	-29.26	1.10	12	0.02	-405.00	10769.00	17720	20230711	-33.13	10200	20230103	16.18	17720	-33.13	20230711	10200	16.18	20230103	17720	-33.13	20230711	10200	16.18	20230103	0.90	Y	272210	5000	9445 억	8747468	N	N	107583	N	N
18	20231027	160941	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11740	-100	5	-0.84	4968282640	422358	49.88	11830	11880	11650	15390	8290	11840	11763.28	4.65	0	-38935	12680	12260	12030	11610	11380	12145	11495	9446	3550	5000	8520	10	1	188919389	22179	-28.99	1.09	12	0.22	-405.00	10769.00	17720	20230711	-33.75	10200	20230103	15.10	17720	-33.75	20230711	10200	15.10	20230103	17720	-33.75	20230711	10200	15.10	20230103	0.91	Y	272210	5000	9445 억	8790352	N	N	107540	N	N
19	20231027	151026	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11770	-70	5	-0.59	4620332130	392720	46.38	11830	11880	11650	15390	8290	11840	11764.94	4.65	0	-43027	12680	12260	12030	11610	11380	12145	11495	9446	3550	5000	8520	10	1	188919389	22236	-29.06	1.09	12	0.21	-405.00	10769.00	17720	20230711	-33.58	10200	20230103	15.39	17720	-33.58	20230711	10200	15.39	20230103	17720	-33.58	20230711	10200	15.39	20230103	0.91	Y	272210	5000	9445 억	8790352	N	N	59092	N	N
20	20231027	141024	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11810	-30	5	-0.25	4101967080	348637	41.17	11830	11880	11650	15390	8290	11840	11765.71	4.65	0	-47270	12680	12260	12030	11610	11380	12145	11495	9446	3550	5000	8520	10	1	188919389	22311	-29.16	1.10	12	0.18	-405.00	10769.00	17720	20230711	-33.35	10200	20230103	15.78	17720	-33.35	20230711	10200	15.78	20230103	17720	-33.35	20230711	10200	15.78	20230103	0.91	Y	272210	5000	9445 억	8790352	N	N	59092	N	N
21	20231027	131014	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11730	-110	5	-0.93	3618849030	307496	36.32	11830	11880	11650	15390	8290	11840	11768.75	4.65	0	-37963	12680	12260	12030	11610	11380	12145	11495	9446	3550	5000	8520	10	1	188919389	22160	-28.96	1.09	12	0.16	-405.00	10769.00	17720	20230711	-33.80	10200	20230103	15.00	17720	-33.80	20230711	10200	15.00	20230103	17720	-33.80	20230711	10200	15.00	20230103	0.91	Y	272210	5000	9445 억	8790352	N	N	59092	N	N
22	20231027	121027	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11820	-20	5	-0.17	3167595500	269100	31.78	11830	11880	11650	15390	8290	11840	11771.06	4.65	0	-41613	12680	12260	12030	11610	11380	12145	11495	9446	3550	5000	8520	10	1	188919389	22330	-29.19	1.10	12	0.14	-405.00	10769.00	17720	20230711	-33.30	10200	20230103	15.88	17720	-33.30	20230711	10200	15.88	20230103	17720	-33.30	20230711	10200	15.88	20230103	0.91	Y	272210	5000	9445 억	8790352	N	N	59092	N	N
23	20231027	111033	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11850	10	2	0.08	2689239970	228751	27.02	11830	11880	11650	15390	8290	11840	11756.17	4.65	0	-40259	12680	12260	12030	11610	11380	12145	11495	9446	3550	5000	8520	10	1	188919389	22387	-29.26	1.10	12	0.12	-405.00	10769.00	17720	20230711	-33.13	10200	20230103	16.18	17720	-33.13	20230711	10200	16.18	20230103	17720	-33.13	20230711	10200	16.18	20230103	0.91	Y	272210	5000	9445 억	8790352	N	N	59092	N	N
24	20231027	101022	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11730	-110	5	-0.93	2079237730	176980	20.90	11830	11880	11650	15390	8290	11840	11748.40	4.65	0	-33036	12680	12260	12030	11610	11380	12145	11495	9446	3550	5000	8520	10	1	188919389	22160	-28.96	1.09	12	0.09	-405.00	10769.00	17720	20230711	-33.80	10200	20230103	15.00	17720	-33.80	20230711	10200	15.00	20230103	17720	-33.80	20230711	10200	15.00	20230103	0.91	Y	272210	5000	9445 억	8790352	N	N	59092	N	N
25	20231027	091025	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11790	-50	5	-0.42	488177910	41309	4.88	11830	11880	11760	15390	8290	11840	11817.68	4.65	0	-15417	12680	12260	12030	11610	11380	12145	11495	9446	3550	5000	8520	10	1	188919389	22274	-29.11	1.09	12	0.02	-405.00	10769.00	17720	20230711	-33.47	10200	20230103	15.59	17720	-33.47	20230711	10200	15.59	20230103	17720	-33.47	20230711	10200	15.59	20230103	0.91	Y	272210	5000	9445 억	8790352	N	N	59092	N	N
26	20231026	161009	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11840	-610	5	-4.90	10036110920	833573	81.20	12200	12450	11800	16180	8720	12450	12040.22	4.72	0	-203151	12890	12670	12350	12130	11810	12780	12240	9446	3730	5000	8960	10	1	188919389	22368	-29.23	1.10	12	0.44	-405.00	10769.00	17720	20230711	-33.18	10200	20230103	16.08	17720	-33.18	20230711	10200	16.08	20230103	17720	-33.18	20230711	10200	16.08	20230103	0.89	Y	272210	5000	9445 억	8920719	N	N	59092	N	N
27	20231026	151008	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11830	-620	5	-4.98	9420737380	781582	76.13	12200	12450	11800	16180	8720	12450	12053.31	4.72	0	-204153	12890	12670	12350	12130	11810	12780	12240	9446	3730	5000	8960	10	1	188919389	22349	-29.21	1.10	12	0.41	-405.00	10769.00	17720	20230711	-33.24	10200	20230103	15.98	17720	-33.24	20230711	10200	15.98	20230103	17720	-33.24	20230711	10200	15.98	20230103	0.89	Y	272210	5000	9445 억	8920719	N	N	94911	N	N
28	20231026	141010	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11890	-560	5	-4.50	7609397830	628610	61.23	12200	12450	11850	16180	8720	12450	12105.00	4.72	0	-201823	12890	12670	12350	12130	11810	12780	12240	9446	3730	5000	8960	10	1	188919389	22463	-29.36	1.10	12	0.33	-405.00	10769.00	17720	20230711	-32.90	10200	20230103	16.57	17720	-32.90	20230711	10200	16.57	20230103	17720	-32.90	20230711	10200	16.57	20230103	0.89	Y	272210	5000	9445 억	8920719	N	N	94911	N	N
29	20231026	131009	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11990	-460	5	-3.69	5683886990	467051	45.49	12200	12450	11950	16180	8720	12450	12169.60	4.72	0	-142014	12890	12670	12350	12130	11810	12780	12240	9446	3730	5000	8960	10	1	188919389	22651	-29.60	1.11	12	0.25	-405.00	10769.00	17720	20230711	-32.34	10200	20230103	17.55	17720	-32.34	20230711	10200	17.55	20230103	17720	-32.34	20230711	10200	17.55	20230103	0.89	Y	272210	5000	9445 억	8920719	N	N	94911	N	N
30	20231026	121002	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12000	-450	5	-3.61	4839376970	396608	38.63	12200	12450	12000	16180	8720	12450	12201.78	4.72	0	-114862	12890	12670	12350	12130	11810	12780	12240	9446	3730	5000	8960	10	1	188919389	22670	-29.63	1.11	12	0.21	-405.00	10769.00	17720	20230711	-32.28	10200	20230103	17.65	17720	-32.28	20230711	10200	17.65	20230103	17720	-32.28	20230711	10200	17.65	20230103	0.89	Y	272210	5000	9445 억	8920719	N	N	94911	N	N
31	20231026	111017	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12040	-410	5	-3.29	4043243990	330410	32.18	12200	12450	12030	16180	8720	12450	12236.91	4.72	0	-82656	12890	12670	12350	12130	11810	12780	12240	9446	3730	5000	8960	10	1	188919389	22746	-29.73	1.12	12	0.17	-405.00	10769.00	17720	20230711	-32.05	10200	20230103	18.04	17720	-32.05	20230711	10200	18.04	20230103	17720	-32.05	20230711	10200	18.04	20230103	0.89	Y	272210	5000	9445 억	8920719	N	N	94911	N	N
32	20231026	101013	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12320	-130	5	-1.04	2357231120	191742	18.68	12200	12450	12180	16180	8720	12450	12293.58	4.72	0	-18852	12890	12670	12350	12130	11810	12780	12240	9446	3730	5000	8960	10	1	188919389	23275	-30.42	1.14	12	0.10	-405.00	10769.00	17720	20230711	-30.47	10200	20230103	20.78	17720	-30.47	20230711	10200	20.78	20230103	17720	-30.47	20230711	10200	20.78	20230103	0.89	Y	272210	5000	9445 억	8920719	N	N	94911	N	N
33	20231026	091010	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12410	-40	5	-0.32	883793490	71838	7.00	12200	12450	12180	16180	8720	12450	12302.14	4.72	0	-526	12890	12670	12350	12130	11810	12780	12240	9446	3730	5000	8960	10	1	188919389	23445	-30.64	1.15	12	0.04	-405.00	10769.00	17720	20230711	-29.97	10200	20230103	21.67	17720	-29.97	20230711	10200	21.67	20230103	17720	-29.97	20230711	10200	21.67	20230103	0.89	Y	272210	5000	9445 억	8920719	N	N	94911	N	N
34	20231025	161012	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12450	440	2	3.66	12650685180	1020607	138.21	12030	12570	12030	15610	8410	12010	12395.17	4.61	0	155386	12750	12380	12060	11690	11370	12220	11530	9446	3600	5000	8640	10	1	188919389	23520	-30.74	1.16	12	0.54	-405.00	10769.00	17720	20230711	-29.74	10200	20230103	22.06	17720	-29.74	20230711	10200	22.06	20230103	17720	-29.74	20230711	10200	22.06	20230103	0.93	Y	272210	5000	9445 억	8700850	N	N	94911	N	N
35	20231025	151011	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12500	490	2	4.08	12085550790	975266	132.07	12030	12570	12030	15610	8410	12010	12392.06	4.61	0	152288	12750	12380	12060	11690	11370	12220	11530	9446	3600	5000	8640	10	1	188919389	23615	-30.86	1.16	12	0.52	-405.00	10769.00	17720	20230711	-29.46	10200	20230103	22.55	17720	-29.46	20230711	10200	22.55	20230103	17720	-29.46	20230711	10200	22.55	20230103	0.93	Y	272210	5000	9445 억	8700850	N	N	97734	N	N
36	20231025	141005	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12540	530	2	4.41	10898977920	880324	119.21	12030	12570	12030	15610	8410	12010	12380.64	4.61	0	174995	12750	12380	12060	11690	11370	12220	11530	9446	3600	5000	8640	10	1	188919389	23690	-30.96	1.16	12	0.47	-405.00	10769.00	17720	20230711	-29.23	10200	20230103	22.94	17720	-29.23	20230711	10200	22.94	20230103	17720	-29.23	20230711	10200	22.94	20230103	0.93	Y	272210	5000	9445 억	8700850	N	N	97734	N	N
37	20231025	131007	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12460	450	2	3.75	9130040070	738651	100.03	12030	12560	12030	15610	8410	12010	12360.42	4.61	0	160698	12750	12380	12060	11690	11370	12220	11530	9446	3600	5000	8640	10	1	188919389	23539	-30.77	1.16	12	0.39	-405.00	10769.00	17720	20230711	-29.68	10200	20230103	22.16	17720	-29.68	20230711	10200	22.16	20230103	17720	-29.68	20230711	10200	22.16	20230103	0.93	Y	272210	5000	9445 억	8700850	N	N	97734	N	N
38	20231025	121010	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12480	470	2	3.91	8152470770	660189	89.40	12030	12560	12030	15610	8410	12010	12348.69	4.61	0	160737	12750	12380	12060	11690	11370	12220	11530	9446	3600	5000	8640	10	1	188919389	23577	-30.81	1.16	12	0.35	-405.00	10769.00	17720	20230711	-29.57	10200	20230103	22.35	17720	-29.57	20230711	10200	22.35	20230103	17720	-29.57	20230711	10200	22.35	20230103	0.93	Y	272210	5000	9445 억	8700850	N	N	97734	N	N
39	20231025	111010	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12330	320	2	2.66	6854901660	555791	75.26	12030	12560	12030	15610	8410	12010	12333.60	4.61	0	134646	12750	12380	12060	11690	11370	12220	11530	9446	3600	5000	8640	10	1	188919389	23294	-30.44	1.14	12	0.29	-405.00	10769.00	17720	20230711	-30.42	10200	20230103	20.88	17720	-30.42	20230711	10200	20.88	20230103	17720	-30.42	20230711	10200	20.88	20230103	0.93	Y	272210	5000	9445 억	8700850	N	N	97734	N	N
40	20231025	101011	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12250	240	2	2.00	5993577730	485528	65.75	12030	12560	12030	15610	8410	12010	12344.45	4.61	0	134259	12750	12380	12060	11690	11370	12220	11530	9446	3600	5000	8640	10	1	188919389	23143	-30.25	1.14	12	0.26	-405.00	10769.00	17720	20230711	-30.87	10200	20230103	20.10	17720	-30.87	20230711	10200	20.10	20230103	17720	-30.87	20230711	10200	20.10	20230103	0.93	Y	272210	5000	9445 억	8700850	N	N	97734	N	N
41	20231025	091006	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12410	400	2	3.33	2050689150	166919	22.60	12030	12460	12030	15610	8410	12010	12285.53	4.61	0	74466	12750	12380	12060	11690	11370	12220	11530	9446	3600	5000	8640	10	1	188919389	23445	-30.64	1.15	12	0.09	-405.00	10769.00	17720	20230711	-29.97	10200	20230103	21.67	17720	-29.97	20230711	10200	21.67	20230103	17720	-29.97	20230711	10200	21.67	20230103	0.93	Y	272210	5000	9445 억	8700850	N	N	97734	N	N
42	20231024	160945	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12010	-360	5	-2.91	8759819010	732396	95.97	12400	12430	11740	16080	8660	12370	11960.43	4.76	93	-282419	12863	12616	12173	11926	11483	12740	12050	9446	3710	5000	8900	10	1	188919389	22689	-29.65	1.12	12	0.39	-405.00	10769.00	17720	20230711	-32.22	10200	20230103	17.75	17720	-32.22	20230711	10200	17.75	20230103	17720	-32.22	20230711	10200	17.75	20230103	0.94	Y	272210	5000	9445 억	8984413	N	N	97734	N	N
43	20231024	151001	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12020	-350	5	-2.83	8258512660	690684	90.51	12400	12430	11740	16080	8660	12370	11957.01	4.76	93	-276027	12863	12616	12173	11926	11483	12740	12050	9446	3710	5000	8900	10	1	188919389	22708	-29.68	1.12	12	0.37	-405.00	10769.00	17720	20230711	-32.17	10200	20230103	17.84	17720	-32.17	20230711	10200	17.84	20230103	17720	-32.17	20230711	10200	17.84	20230103	0.94	Y	272210	5000	9445 억	8984413	N	N	84978	N	N
44	20231024	140944	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11970	-400	5	-3.23	7141041610	597606	78.31	12400	12430	11740	16080	8660	12370	11949.41	4.76	93	-265286	12863	12616	12173	11926	11483	12740	12050	9446	3710	5000	8900	10	1	188919389	22614	-29.56	1.11	12	0.32	-405.00	10769.00	17720	20230711	-32.45	10200	20230103	17.35	17720	-32.45	20230711	10200	17.35	20230103	17720	-32.45	20230711	10200	17.35	20230103	0.94	Y	272210	5000	9445 억	8984413	N	N	84978	N	N
45	20231024	130949	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11880	-490	5	-3.96	6607529320	552897	72.45	12400	12430	11740	16080	8660	12370	11950.74	4.76	93	-253557	12863	12616	12173	11926	11483	12740	12050	9446	3710	5000	8900	10	1	188919389	22444	-29.33	1.10	12	0.29	-405.00	10769.00	17720	20230711	-32.96	10200	20230103	16.47	17720	-32.96	20230711	10200	16.47	20230103	17720	-32.96	20230711	10200	16.47	20230103	0.94	Y	272210	5000	9445 억	8984413	N	N	84978	N	N
46	20231024	121000	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11860	-510	5	-4.12	6258259120	523459	68.59	12400	12430	11740	16080	8660	12370	11955.59	4.76	93	-246338	12863	12616	12173	11926	11483	12740	12050	9446	3710	5000	8900	10	1	188919389	22406	-29.28	1.10	12	0.28	-405.00	10769.00	17720	20230711	-33.07	10200	20230103	16.27	17720	-33.07	20230711	10200	16.27	20230103	17720	-33.07	20230711	10200	16.27	20230103	0.94	Y	272210	5000	9445 억	8984413	N	N	84978	N	N
47	20231024	110955	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11780	-590	5	-4.77	5515886420	460762	60.38	12400	12430	11740	16080	8660	12370	11971.23	4.76	93	-223138	12863	12616	12173	11926	11483	12740	12050	9446	3710	5000	8900	10	1	188919389	22255	-29.09	1.09	12	0.24	-405.00	10769.00	17720	20230711	-33.52	10200	20230103	15.49	17720	-33.52	20230711	10200	15.49	20230103	17720	-33.52	20230711	10200	15.49	20230103	0.94	Y	272210	5000	9445 억	8984413	N	N	84978	N	N
48	20231024	100946	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11930	-440	5	-3.56	3470983010	287627	37.69	12400	12430	11900	16080	8660	12370	12067.65	4.76	93	-147230	12863	12616	12173	11926	11483	12740	12050	9446	3710	5000	8900	10	1	188919389	22538	-29.46	1.11	12	0.15	-405.00	10769.00	17720	20230711	-32.67	10200	20230103	16.96	17720	-32.67	20230711	10200	16.96	20230103	17720	-32.67	20230711	10200	16.96	20230103	0.94	Y	272210	5000	9445 억	8984413	N	N	84978	N	N
49	20231024	090954	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12130	-240	5	-1.94	1055948900	86642	11.35	12400	12430	12050	16080	8660	12370	12187.49	4.76	93	-37505	12863	12616	12173	11926	11483	12740	12050	9446	3710	5000	8900	10	1	188919389	22916	-29.95	1.13	12	0.05	-405.00	10769.00	17720	20230711	-31.55	10200	20230103	18.92	17720	-31.55	20230711	10200	18.92	20230103	17720	-31.55	20230711	10200	18.92	20230103	0.94	Y	272210	5000	9445 억	8984413	N	N	84978	N	N
50	20231023	160939	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12370	430	2	3.60	9197202880	757976	152.04	11770	12420	11730	15520	8360	11940	12133.61	4.79	0	-38993	12440	12190	12060	11810	11680	12125	11745	9446	3580	5000	8590	10	1	188919389	23369	-30.54	1.15	12	0.40	-405.00	10769.00	17720	20230711	-30.19	10200	20230103	21.27	17720	-30.19	20230711	10200	21.27	20230103	17720	-30.19	20230711	10200	21.27	20230103	0.95	Y	272210	5000	9445 억	9048191	N	N	84978	N	N
51	20231023	150944	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12390	450	2	3.77	8535112220	704465	141.30	11770	12420	11730	15520	8360	11940	12115.96	4.79	0	-29001	12440	12190	12060	11810	11680	12125	11745	9446	3580	5000	8590	10	1	188919389	23407	-30.59	1.15	12	0.37	-405.00	10769.00	17720	20230711	-30.08	10200	20230103	21.47	17720	-30.08	20230711	10200	21.47	20230103	17720	-30.08	20230711	10200	21.47	20230103	0.95	Y	272210	5000	9445 억	9048191	N	N	48193	N	N
52	20231023	140943	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12210	270	2	2.26	4958242850	414262	83.09	11770	12210	11730	15520	8360	11940	11968.92	4.79	0	46433	12440	12190	12060	11810	11680	12125	11745	9446	3580	5000	8590	10	1	188919389	23067	-30.15	1.13	12	0.22	-405.00	10769.00	17720	20230711	-31.09	10200	20230103	19.71	17720	-31.09	20230711	10200	19.71	20230103	17720	-31.09	20230711	10200	19.71	20230103	0.95	Y	272210	5000	9445 억	9048191	N	N	48193	N	N
53	20231023	130949	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11990	50	2	0.42	3951248980	330969	66.39	11770	12130	11730	15520	8360	11940	11938.42	4.79	0	30111	12440	12190	12060	11810	11680	12125	11745	9446	3580	5000	8590	10	1	188919389	22651	-29.60	1.11	12	0.18	-405.00	10769.00	17720	20230711	-32.34	10200	20230103	17.55	17720	-32.34	20230711	10200	17.55	20230103	17720	-32.34	20230711	10200	17.55	20230103	0.95	Y	272210	5000	9445 억	9048191	N	N	48193	N	N
54	20231023	120939	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11990	50	2	0.42	3598081150	301522	60.48	11770	12130	11730	15520	8360	11940	11933.04	4.79	0	33905	12440	12190	12060	11810	11680	12125	11745	9446	3580	5000	8590	10	1	188919389	22651	-29.60	1.11	12	0.16	-405.00	10769.00	17720	20230711	-32.34	10200	20230103	17.55	17720	-32.34	20230711	10200	17.55	20230103	17720	-32.34	20230711	10200	17.55	20230103	0.95	Y	272210	5000	9445 억	9048191	N	N	48193	N	N
55	20231023	110936	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12060	120	2	1.01	3176884100	266442	53.44	11770	12130	11730	15520	8360	11940	11923.30	4.79	0	32940	12440	12190	12060	11810	11680	12125	11745	9446	3580	5000	8590	10	1	188919389	22784	-29.78	1.12	12	0.14	-405.00	10769.00	17720	20230711	-31.94	10200	20230103	18.24	17720	-31.94	20230711	10200	18.24	20230103	17720	-31.94	20230711	10200	18.24	20230103	0.95	Y	272210	5000	9445 억	9048191	N	N	48193	N	N
56	20231023	100930	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12020	80	2	0.67	2286830910	192587	38.63	11770	12050	11730	15520	8360	11940	11873.96	4.79	0	22235	12440	12190	12060	11810	11680	12125	11745	9446	3580	5000	8590	10	1	188919389	22708	-29.68	1.12	12	0.10	-405.00	10769.00	17720	20230711	-32.17	10200	20230103	17.84	17720	-32.17	20230711	10200	17.84	20230103	17720	-32.17	20230711	10200	17.84	20230103	0.95	Y	272210	5000	9445 억	9048191	N	N	48193	N	N
57	20231023	090950	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11910	-30	5	-0.25	913030300	77266	15.50	11770	11970	11740	15520	8360	11940	11815.24	4.79	0	8656	12440	12190	12060	11810	11680	12125	11745	9446	3580	5000	8590	10	1	188919389	22500	-29.41	1.11	12	0.04	-405.00	10769.00	17720	20230711	-32.79	10200	20230103	16.76	17720	-32.79	20230711	10200	16.76	20230103	17720	-32.79	20230711	10200	16.76	20230103	0.95	Y	272210	5000	9445 억	9048191	N	N	48193	N	N
58	20231020	160934	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11940	-260	5	-2.13	5911804710	491621	92.52	11970	12310	11930	15860	8540	12200	12025.75	4.80	0	-6936	12566	12382	12276	12092	11986	12330	12040	9446	3660	5000	8780	10	1	188919389	22557	-29.48	1.11	12	0.26	-405.00	10769.00	17720	20230711	-32.62	10200	20230103	17.06	17720	-32.62	20230711	10200	17.06	20230103	17720	-32.62	20230711	10200	17.06	20230103	0.94	Y	272210	5000	9445 억	9065155	N	N	48193	N	N
59	20231020	150934	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11970	-230	5	-1.89	5519374530	458785	86.34	11970	12310	11930	15860	8540	12200	12030.37	4.80	0	-10549	12566	12382	12276	12092	11986	12330	12040	9446	3660	5000	8780	10	1	188919389	22614	-29.56	1.11	12	0.24	-405.00	10769.00	17720	20230711	-32.45	10200	20230103	17.35	17720	-32.45	20230711	10200	17.35	20230103	17720	-32.45	20230711	10200	17.35	20230103	0.94	Y	272210	5000	9445 억	9065155	N	N	60409	N	N
60	20231020	140943	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12020	-180	5	-1.48	4724386500	392530	73.88	11970	12310	11930	15860	8540	12200	12035.68	4.80	0	10698	12566	12382	12276	12092	11986	12330	12040	9446	3660	5000	8780	10	1	188919389	22708	-29.68	1.12	12	0.21	-405.00	10769.00	17720	20230711	-32.17	10200	20230103	17.84	17720	-32.17	20230711	10200	17.84	20230103	17720	-32.17	20230711	10200	17.84	20230103	0.94	Y	272210	5000	9445 억	9065155	N	N	60409	N	N
61	20231020	130917	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12030	-170	5	-1.39	4308923260	358069	67.39	11970	12310	11930	15860	8540	12200	12033.72	4.80	0	10249	12566	12382	12276	12092	11986	12330	12040	9446	3660	5000	8780	10	1	188919389	22727	-29.70	1.12	12	0.19	-405.00	10769.00	17720	20230711	-32.11	10200	20230103	17.94	17720	-32.11	20230711	10200	17.94	20230103	17720	-32.11	20230711	10200	17.94	20230103	0.94	Y	272210	5000	9445 억	9065155	N	N	60409	N	N
62	20231020	120927	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12040	-160	5	-1.31	3845700930	319509	60.13	11970	12310	11930	15860	8540	12200	12036.22	4.80	0	11826	12566	12382	12276	12092	11986	12330	12040	9446	3660	5000	8780	10	1	188919389	22746	-29.73	1.12	12	0.17	-405.00	10769.00	17720	20230711	-32.05	10200	20230103	18.04	17720	-32.05	20230711	10200	18.04	20230103	17720	-32.05	20230711	10200	18.04	20230103	0.94	Y	272210	5000	9445 억	9065155	N	N	60409	N	N
63	20231020	110938	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12040	-160	5	-1.31	2853077820	236638	44.54	11970	12310	11960	15860	8540	12200	12056.64	4.80	0	22618	12566	12382	12276	12092	11986	12330	12040	9446	3660	5000	8780	10	1	188919389	22746	-29.73	1.12	12	0.13	-405.00	10769.00	17720	20230711	-32.05	10200	20230103	18.04	17720	-32.05	20230711	10200	18.04	20230103	17720	-32.05	20230711	10200	18.04	20230103	0.94	Y	272210	5000	9445 억	9065155	N	N	60409	N	N
64	20231020	100929	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12020	-180	5	-1.48	2202709040	182423	34.33	11970	12310	11960	15860	8540	12200	12074.64	4.80	0	19255	12566	12382	12276	12092	11986	12330	12040	9446	3660	5000	8780	10	1	188919389	22708	-29.68	1.12	12	0.10	-405.00	10769.00	17720	20230711	-32.17	10200	20230103	17.84	17720	-32.17	20230711	10200	17.84	20230103	17720	-32.17	20230711	10200	17.84	20230103	0.94	Y	272210	5000	9445 억	9065155	N	N	60409	N	N
65	20231020	090927	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12180	-20	5	-0.16	798666160	65806	12.38	11970	12310	11970	15860	8540	12200	12136.55	4.80	0	4548	12566	12382	12276	12092	11986	12330	12040	9446	3660	5000	8780	10	1	188919389	23010	-30.07	1.13	12	0.03	-405.00	10769.00	17720	20230711	-31.26	10200	20230103	19.41	17720	-31.26	20230711	10200	19.41	20230103	17720	-31.26	20230711	10200	19.41	20230103	0.94	Y	272210	5000	9445 억	9065155	N	N	60409	N	N
66	20231019	160926	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12200	-320	5	-2.56	6424223060	524256	125.25	12430	12460	12170	16270	8770	12520	12254.12	4.80	-3069	-7660	13033	12776	12633	12376	12233	12705	12305	9446	3750	5000	9010	10	1	188919389	23048	-30.12	1.13	12	0.28	-405.00	10769.00	17720	20230711	-31.15	10200	20230103	19.61	17720	-31.15	20230711	10200	19.61	20230103	17720	-31.15	20230711	10200	19.61	20230103	0.93	Y	272210	5000	9445 억	9072069	N	N	60409	N	N
67	20231019	150916	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12200	-320	5	-2.56	6034993270	492341	117.62	12430	12460	12170	16270	8770	12520	12257.74	4.80	-3069	-9413	13033	12776	12633	12376	12233	12705	12305	9446	3750	5000	9010	10	1	188919389	23048	-30.12	1.13	12	0.26	-405.00	10769.00	17720	20230711	-31.15	10200	20230103	19.61	17720	-31.15	20230711	10200	19.61	20230103	17720	-31.15	20230711	10200	19.61	20230103	0.93	Y	272210	5000	9445 억	9072069	N	N	25360	N	N
68	20231019	140930	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12230	-290	5	-2.32	5260344030	428836	102.45	12430	12460	12170	16270	8770	12520	12266.55	4.80	-3069	-20131	13033	12776	12633	12376	12233	12705	12305	9446	3750	5000	9010	10	1	188919389	23105	-30.20	1.14	12	0.23	-405.00	10769.00	17720	20230711	-30.98	10200	20230103	19.90	17720	-30.98	20230711	10200	19.90	20230103	17720	-30.98	20230711	10200	19.90	20230103	0.93	Y	272210	5000	9445 억	9072069	N	N	25360	N	N
69	20231019	130920	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12220	-300	5	-2.40	4626973790	376941	90.05	12430	12460	12170	16270	8770	12520	12275.04	4.80	-3069	-22607	13033	12776	12633	12376	12233	12705	12305	9446	3750	5000	9010	10	1	188919389	23086	-30.17	1.13	12	0.20	-405.00	10769.00	17720	20230711	-31.04	10200	20230103	19.80	17720	-31.04	20230711	10200	19.80	20230103	17720	-31.04	20230711	10200	19.80	20230103	0.93	Y	272210	5000	9445 억	9072069	N	N	25360	N	N
70	20231019	120928	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12230	-290	5	-2.32	4025383610	327650	78.28	12430	12460	12180	16270	8770	12520	12285.60	4.80	-3069	-16264	13033	12776	12633	12376	12233	12705	12305	9446	3750	5000	9010	10	1	188919389	23105	-30.20	1.14	12	0.17	-405.00	10769.00	17720	20230711	-30.98	10200	20230103	19.90	17720	-30.98	20230711	10200	19.90	20230103	17720	-30.98	20230711	10200	19.90	20230103	0.93	Y	272210	5000	9445 억	9072069	N	N	25360	N	N
71	20231019	110921	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12240	-280	5	-2.24	3374730140	274400	65.56	12430	12460	12190	16270	8770	12520	12298.56	4.80	-3069	-5661	13033	12776	12633	12376	12233	12705	12305	9446	3750	5000	9010	10	1	188919389	23124	-30.22	1.14	12	0.15	-405.00	10769.00	17720	20230711	-30.93	10200	20230103	20.00	17720	-30.93	20230711	10200	20.00	20230103	17720	-30.93	20230711	10200	20.00	20230103	0.93	Y	272210	5000	9445 억	9072069	N	N	25360	N	N
72	20231019	100916	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12330	-190	5	-1.52	2716999530	220856	52.76	12430	12460	12190	16270	8770	12520	12302.11	4.80	-3069	5597	13033	12776	12633	12376	12233	12705	12305	9446	3750	5000	9010	10	1	188919389	23294	-30.44	1.14	12	0.12	-405.00	10769.00	17720	20230711	-30.42	10200	20230103	20.88	17720	-30.42	20230711	10200	20.88	20230103	17720	-30.42	20230711	10200	20.88	20230103	0.93	Y	272210	5000	9445 억	9072069	N	N	25360	N	N
73	20231019	090926	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12320	-200	5	-1.60	895069160	72729	17.38	12430	12450	12220	16270	8770	12520	12306.84	4.80	-3069	-17387	13033	12776	12633	12376	12233	12705	12305	9446	3750	5000	9010	10	1	188919389	23275	-30.42	1.14	12	0.04	-405.00	10769.00	17720	20230711	-30.47	10200	20230103	20.78	17720	-30.47	20230711	10200	20.78	20230103	17720	-30.47	20230711	10200	20.78	20230103	0.93	Y	272210	5000	9445 억	9072069	N	N	25360	N	N
74	20231018	160929	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12520	-60	5	-0.48	5215599700	412730	81.65	12650	12890	12490	16350	8810	12580	12637.04	4.81	0	-12853	13020	12800	12660	12440	12300	12730	12370	9446	3770	5000	9050	10	1	188919389	23653	-30.91	1.16	12	0.22	-405.00	10769.00	17720	20230711	-29.35	10200	20230103	22.75	17720	-29.35	20230711	10200	22.75	20230103	17720	-29.35	20230711	10200	22.75	20230103	0.90	Y	272210	5000	9445 억	9088595	N	N	25360	N	N
75	20231018	150919	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12510	-70	5	-0.56	4499062260	355483	70.33	12650	12890	12490	16350	8810	12580	12656.20	4.81	0	-22219	13020	12800	12660	12440	12300	12730	12370	9446	3770	5000	9050	10	1	188919389	23634	-30.89	1.16	12	0.19	-405.00	10769.00	17720	20230711	-29.40	10200	20230103	22.65	17720	-29.40	20230711	10200	22.65	20230103	17720	-29.40	20230711	10200	22.65	20230103	0.90	Y	272210	5000	9445 억	9088595	N	N	35630	N	N
76	20231018	140907	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12510	-70	5	-0.56	4056997560	320172	63.34	12650	12890	12490	16350	8810	12580	12671.31	4.81	0	-19963	13020	12800	12660	12440	12300	12730	12370	9446	3770	5000	9050	10	1	188919389	23634	-30.89	1.16	12	0.17	-405.00	10769.00	17720	20230711	-29.40	10200	20230103	22.65	17720	-29.40	20230711	10200	22.65	20230103	17720	-29.40	20230711	10200	22.65	20230103	0.90	Y	272210	5000	9445 억	9088595	N	N	35630	N	N
77	20231018	130904	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12570	-10	5	-0.08	3395491600	267378	52.90	12650	12890	12550	16350	8810	12580	12699.22	4.81	0	-6494	13020	12800	12660	12440	12300	12730	12370	9446	3770	5000	9050	10	1	188919389	23747	-31.04	1.17	12	0.14	-405.00	10769.00	17720	20230711	-29.06	10200	20230103	23.24	17720	-29.06	20230711	10200	23.24	20230103	17720	-29.06	20230711	10200	23.24	20230103	0.90	Y	272210	5000	9445 억	9088595	N	N	35630	N	N
78	20231018	120921	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12600	20	2	0.16	2982900390	234595	46.41	12650	12890	12590	16350	8810	12580	12715.11	4.81	0	772	13020	12800	12660	12440	12300	12730	12370	9446	3770	5000	9050	10	1	188919389	23804	-31.11	1.17	12	0.12	-405.00	10769.00	17720	20230711	-28.89	10200	20230103	23.53	17720	-28.89	20230711	10200	23.53	20230103	17720	-28.89	20230711	10200	23.53	20230103	0.90	Y	272210	5000	9445 억	9088595	N	N	35630	N	N
79	20231018	110913	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12650	70	2	0.56	2577585020	202457	40.05	12650	12890	12610	16350	8810	12580	12731.52	4.81	0	10838	13020	12800	12660	12440	12300	12730	12370	9446	3770	5000	9050	10	1	188919389	23898	-31.23	1.17	12	0.11	-405.00	10769.00	17720	20230711	-28.61	10200	20230103	24.02	17720	-28.61	20230711	10200	24.02	20230103	17720	-28.61	20230711	10200	24.02	20230103	0.90	Y	272210	5000	9445 억	9088595	N	N	35630	N	N
80	20231018	100925	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12680	100	2	0.79	1994204430	156374	30.94	12650	12890	12610	16350	8810	12580	12752.79	4.81	0	22241	13020	12800	12660	12440	12300	12730	12370	9446	3770	5000	9050	10	1	188919389	23955	-31.31	1.18	12	0.08	-405.00	10769.00	17720	20230711	-28.44	10200	20230103	24.31	17720	-28.44	20230711	10200	24.31	20230103	17720	-28.44	20230711	10200	24.31	20230103	0.90	Y	272210	5000	9445 억	9088595	N	N	35630	N	N
81	20231018	090909	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12760	180	2	1.43	906306690	70712	13.99	12650	12890	12650	16350	8810	12580	12816.87	4.81	0	24597	13020	12800	12660	12440	12300	12730	12370	9446	3770	5000	9050	10	1	188919389	24106	-31.51	1.18	12	0.04	-405.00	10769.00	17720	20230711	-27.99	10200	20230103	25.10	17720	-27.99	20230711	10200	25.10	20230103	17720	-27.99	20230711	10200	25.10	20230103	0.90	Y	272210	5000	9445 억	9088595	N	N	35630	N	N
82	20231017	160911	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12580	-100	5	-0.79	6332721250	500757	48.05	12800	12880	12520	16480	8880	12680	12646.38	4.85	0	-82691	13213	12946	12773	12506	12333	12860	12420	9446	3800	5000	9120	10	1	188919389	23766	-31.06	1.17	12	0.27	-405.00	10769.00	17720	20230711	-29.01	10150	20221013	23.94	17720	-29.01	20230711	10200	23.33	20230103	17720	-29.01	20230711	10200	23.33	20230103	0.91	Y	272210	5000	9445 억	9171221	N	N	35591	N	N
83	20231017	150921	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12640	-40	5	-0.32	6059026560	479040	45.96	12800	12880	12520	16480	8880	12680	12648.27	4.85	0	-81144	13213	12946	12773	12506	12333	12860	12420	9446	3800	5000	9120	10	1	188919389	23879	-31.21	1.17	12	0.25	-405.00	10769.00	17720	20230711	-28.67	10150	20221013	24.53	17720	-28.67	20230711	10200	23.92	20230103	17720	-28.67	20230711	10200	23.92	20230103	0.91	Y	272210	5000	9445 억	9171221	N	N	83440	N	N
84	20231017	140922	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12630	-50	5	-0.39	5327063350	420954	40.39	12800	12880	12520	16480	8880	12680	12654.74	4.85	0	-65409	13213	12946	12773	12506	12333	12860	12420	9446	3800	5000	9120	10	1	188919389	23861	-31.19	1.17	12	0.22	-405.00	10769.00	17720	20230711	-28.72	10150	20221013	24.43	17720	-28.72	20230711	10200	23.82	20230103	17720	-28.72	20230711	10200	23.82	20230103	0.91	Y	272210	5000	9445 억	9171221	N	N	83440	N	N
85	20231017	130914	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12670	-10	5	-0.08	4695443980	370998	35.60	12800	12880	12520	16480	8880	12680	12656.25	4.85	0	-54237	13213	12946	12773	12506	12333	12860	12420	9446	3800	5000	9120	10	1	188919389	23936	-31.28	1.18	12	0.20	-405.00	10769.00	17720	20230711	-28.50	10150	20221013	24.83	17720	-28.50	20230711	10200	24.22	20230103	17720	-28.50	20230711	10200	24.22	20230103	0.91	Y	272210	5000	9445 억	9171221	N	N	83440	N	N
86	20231017	120917	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12690	10	2	0.08	4105645320	324403	31.13	12800	12880	12520	16480	8880	12680	12656.00	4.85	0	-47820	13213	12946	12773	12506	12333	12860	12420	9446	3800	5000	9120	10	1	188919389	23974	-31.33	1.18	12	0.17	-405.00	10769.00	17720	20230711	-28.39	10150	20221013	25.02	17720	-28.39	20230711	10200	24.41	20230103	17720	-28.39	20230711	10200	24.41	20230103	0.91	Y	272210	5000	9445 억	9171221	N	N	83440	N	N
87	20231017	110907	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12600	-80	5	-0.63	3429778480	271101	26.01	12800	12880	12520	16480	8880	12680	12651.29	4.85	0	-49044	13213	12946	12773	12506	12333	12860	12420	9446	3800	5000	9120	10	1	188919389	23804	-31.11	1.17	12	0.14	-405.00	10769.00	17720	20230711	-28.89	10150	20221013	24.14	17720	-28.89	20230711	10200	23.53	20230103	17720	-28.89	20230711	10200	23.53	20230103	0.91	Y	272210	5000	9445 억	9171221	N	N	83440	N	N
88	20231017	100900	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12610	-70	5	-0.55	2375910850	187196	17.96	12800	12880	12560	16480	8880	12680	12692.10	4.85	0	-32233	13213	12946	12773	12506	12333	12860	12420	9446	3800	5000	9120	10	1	188919389	23823	-31.14	1.17	12	0.10	-405.00	10769.00	17720	20230711	-28.84	10150	20221013	24.24	17720	-28.84	20230711	10200	23.63	20230103	17720	-28.84	20230711	10200	23.63	20230103	0.91	Y	272210	5000	9445 억	9171221	N	N	83440	N	N
89	20231017	090911	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12770	90	2	0.71	667811200	52270	5.02	12800	12880	12650	16480	8880	12680	12776.19	4.85	0	-2939	13213	12946	12773	12506	12333	12860	12420	9446	3800	5000	9120	10	1	188919389	24125	-31.53	1.19	12	0.03	-405.00	10769.00	17720	20230711	-27.93	10150	20221013	25.81	17720	-27.93	20230711	10200	25.20	20230103	17720	-27.93	20230711	10200	25.20	20230103	0.91	Y	272210	5000	9445 억	9171221	N	N	83440	N	N
90	20231016	160909	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12680	-80	5	-0.63	13212771110	1030364	127.24	12850	13040	12600	16580	8940	12760	12823.67	4.97	0	-216241	13126	12942	12646	12462	12166	13035	12555	9446	3820	5000	9180	10	1	188919389	23955	-31.31	1.18	12	0.55	-405.00	10769.00	17720	20230711	-28.44	10150	20221013	24.93	17720	-28.44	20230711	10200	24.31	20230103	17720	-28.44	20230711	10200	24.31	20230103	0.90	Y	272210	5000	9445 억	9390082	N	N	83240	N	N
91	20231016	150909	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12700	-60	5	-0.47	12559062630	978778	120.87	12850	13040	12600	16580	8940	12760	12831.41	4.97	0	-217292	13126	12942	12646	12462	12166	13035	12555	9446	3820	5000	9180	10	1	188919389	23993	-31.36	1.18	12	0.52	-405.00	10769.00	17720	20230711	-28.33	10150	20221013	25.12	17720	-28.33	20230711	10200	24.51	20230103	17720	-28.33	20230711	10200	24.51	20230103	0.90	Y	272210	5000	9445 억	9390082	N	N	75550	N	N
92	20231016	140911	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12770	10	2	0.08	11575308350	901465	111.32	12850	13040	12600	16580	8940	12760	12840.60	4.97	0	-192561	13126	12942	12646	12462	12166	13035	12555	9446	3820	5000	9180	10	1	188919389	24125	-31.53	1.19	12	0.48	-405.00	10769.00	17720	20230711	-27.93	10150	20221013	25.81	17720	-27.93	20230711	10200	25.20	20230103	17720	-27.93	20230711	10200	25.20	20230103	0.90	Y	272210	5000	9445 억	9390082	N	N	75550	N	N
93	20231016	130905	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12620	-140	5	-1.10	10344917730	804647	99.37	12850	13040	12600	16580	8940	12760	12856.53	4.97	0	-169593	13126	12942	12646	12462	12166	13035	12555	9446	3820	5000	9180	10	1	188919389	23842	-31.16	1.17	12	0.43	-405.00	10769.00	17720	20230711	-28.78	10150	20221013	24.33	17720	-28.78	20230711	10200	23.73	20230103	17720	-28.78	20230711	10200	23.73	20230103	0.90	Y	272210	5000	9445 억	9390082	N	N	75550	N	N
94	20231016	120905	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12720	-40	5	-0.31	9233710320	716852	88.53	12850	13040	12670	16580	8940	12760	12881.00	4.97	0	-131919	13126	12942	12646	12462	12166	13035	12555	9446	3820	5000	9180	10	1	188919389	24031	-31.41	1.18	12	0.38	-405.00	10769.00	17720	20230711	-28.22	10150	20221013	25.32	17720	-28.22	20230711	10200	24.71	20230103	17720	-28.22	20230711	10200	24.71	20230103	0.90	Y	272210	5000	9445 억	9390082	N	N	75550	N	N
95	20231016	110859	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12710	-50	5	-0.39	8211267890	636418	78.59	12850	13040	12670	16580	8940	12760	12902.43	4.97	0	-85286	13126	12942	12646	12462	12166	13035	12555	9446	3820	5000	9180	10	1	188919389	24012	-31.38	1.18	12	0.34	-405.00	10769.00	17720	20230711	-28.27	10150	20221013	25.22	17720	-28.27	20230711	10200	24.61	20230103	17720	-28.27	20230711	10200	24.61	20230103	0.90	Y	272210	5000	9445 억	9390082	N	N	75550	N	N
96	20231016	100854	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12960	200	2	1.57	6554139830	507047	62.62	12850	13040	12760	16580	8940	12760	12926.27	4.97	0	-40670	13126	12942	12646	12462	12166	13035	12555	9446	3820	5000	9180	10	1	188919389	24484	-32.00	1.20	12	0.27	-405.00	10769.00	17720	20230711	-26.86	10150	20221013	27.68	17720	-26.86	20230711	10200	27.06	20230103	17720	-26.86	20230711	10200	27.06	20230103	0.90	Y	272210	5000	9445 억	9390082	N	N	75550	N	N
97	20231016	090856	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12960	200	2	1.57	1840625260	142744	17.63	12850	12970	12790	16580	8940	12760	12895.07	4.97	0	-25151	13126	12942	12646	12462	12166	13035	12555	9446	3820	5000	9180	10	1	188919389	24484	-32.00	1.20	12	0.08	-405.00	10769.00	17720	20230711	-26.86	10150	20221013	27.68	17720	-26.86	20230711	10200	27.06	20230103	17720	-26.86	20230711	10200	27.06	20230103	0.90	Y	272210	5000	9445 억	9390082	N	N	75550	N	N
98	20231012	160924	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12570	50	2	0.40	7121349420	567784	61.82	12600	12690	12440	16270	8770	12520	12542.31	4.96	0	13973	12920	12720	12360	12160	11800	12820	12260	9446	3750	5000	9010	10	1	188919389	23747	-31.04	1.17	12	0.30	-405.00	10769.00	17720	20230711	-29.06	10150	20221013	23.84	17720	-29.06	20230711	10200	23.24	20230103	17720	-29.06	20230711	10150	23.84	20221013	0.91	Y	272210	5000	9445 억	9371843	N	N	54502	N	N
99	20231012	150902	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12530	10	2	0.08	6032054250	481079	52.38	12600	12690	12440	16270	8770	12520	12538.59	4.96	0	14816	12920	12720	12360	12160	11800	12820	12260	9446	3750	5000	9010	10	1	188919389	23672	-30.94	1.16	12	0.25	-405.00	10769.00	17720	20230711	-29.29	10150	20221013	23.45	17720	-29.29	20230711	10200	22.84	20230103	17720	-29.29	20230711	10150	23.45	20221013	0.91	Y	272210	5000	9445 억	9371843	N	N	92860	N	N
100	20231012	140904	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12540	20	2	0.16	5419826460	432162	47.05	12600	12690	12440	16270	8770	12520	12541.19	4.96	0	24051	12920	12720	12360	12160	11800	12820	12260	9446	3750	5000	9010	10	1	188919389	23690	-30.96	1.16	12	0.23	-405.00	10769.00	17720	20230711	-29.23	10150	20221013	23.55	17720	-29.23	20230711	10200	22.94	20230103	17720	-29.23	20230711	10150	23.55	20221013	0.91	Y	272210	5000	9445 억	9371843	N	N	92860	N	N
101	20231012	130904	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12510	-10	5	-0.08	4921369070	392367	42.72	12600	12690	12440	16270	8770	12520	12542.77	4.96	0	23709	12920	12720	12360	12160	11800	12820	12260	9446	3750	5000	9010	10	1	188919389	23634	-30.89	1.16	12	0.21	-405.00	10769.00	17720	20230711	-29.40	10150	20221013	23.25	17720	-29.40	20230711	10200	22.65	20230103	17720	-29.40	20230711	10150	23.25	20221013	0.91	Y	272210	5000	9445 억	9371843	N	N	92860	N	N
102	20231012	120915	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12530	10	2	0.08	4150775960	330672	36.00	12600	12690	12440	16270	8770	12520	12552.55	4.96	0	24244	12920	12720	12360	12160	11800	12820	12260	9446	3750	5000	9010	10	1	188919389	23672	-30.94	1.16	12	0.18	-405.00	10769.00	17720	20230711	-29.29	10150	20221013	23.45	17720	-29.29	20230711	10200	22.84	20230103	17720	-29.29	20230711	10150	23.45	20221013	0.91	Y	272210	5000	9445 억	9371843	N	N	92860	N	N
103	20231012	110914	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12570	50	2	0.40	3457590790	275509	30.00	12600	12690	12440	16270	8770	12520	12549.83	4.96	0	15421	12920	12720	12360	12160	11800	12820	12260	9446	3750	5000	9010	10	1	188919389	23747	-31.04	1.17	12	0.15	-405.00	10769.00	17720	20230711	-29.06	10150	20221013	23.84	17720	-29.06	20230711	10200	23.24	20230103	17720	-29.06	20230711	10150	23.84	20221013	0.91	Y	272210	5000	9445 억	9371843	N	N	92860	N	N
104	20231012	100907	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12510	-10	5	-0.08	2487344050	198326	21.59	12600	12690	12440	16270	8770	12520	12541.70	4.96	0	3262	12920	12720	12360	12160	11800	12820	12260	9446	3750	5000	9010	10	1	188919389	23634	-30.89	1.16	12	0.10	-405.00	10769.00	17720	20230711	-29.40	10150	20221013	23.25	17720	-29.40	20230711	10200	22.65	20230103	17720	-29.40	20230711	10150	23.25	20221013	0.91	Y	272210	5000	9445 억	9371843	N	N	92860	N	N
105	20231012	090913	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12560	40	2	0.32	989093670	78461	8.54	12600	12690	12520	16270	8770	12520	12606.19	4.96	0	-4541	12920	12720	12360	12160	11800	12820	12260	9446	3750	5000	9010	10	1	188919389	23728	-31.01	1.17	12	0.04	-405.00	10769.00	17720	20230711	-29.12	10150	20221013	23.74	17720	-29.12	20230711	10200	23.14	20230103	17720	-29.12	20230711	10150	23.74	20221013	0.91	Y	272210	5000	9445 억	9371843	N	N	92860	N	N
106	20231011	160901	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12520	0	3	0.00	11255935520	912711	40.19	12490	12560	12000	16270	8770	12520	12331.66	5.07	0	-148186	13446	12982	12606	12142	11766	13215	12375	9446	3750	5000	9010	10	1	188919389	23653	-30.91	1.16	12	0.48	-405.00	10769.00	17720	20230711	-29.35	10150	20221013	23.35	17720	-29.35	20230711	10200	22.75	20230103	17720	-29.35	20230711	10150	23.35	20221013	0.92	Y	272210	5000	9445 억	9573514	N	N	92860	N	N
107	20231011	150907	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12440	-80	5	-0.64	10874502760	882178	38.85	12490	12560	12000	16270	8770	12520	12326.20	5.07	0	-148037	13446	12982	12606	12142	11766	13215	12375	9446	3750	5000	9010	10	1	188919389	23502	-30.72	1.16	12	0.47	-405.00	10769.00	17720	20230711	-29.80	10150	20221013	22.56	17720	-29.80	20230711	10200	21.96	20230103	17720	-29.80	20230711	10150	22.56	20221013	0.92	Y	272210	5000	9445 억	9573514	N	N	176347	N	N
108	20231011	140910	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12520	0	3	0.00	9714224970	789349	34.76	12490	12560	12000	16270	8770	12520	12305.79	5.07	0	-150344	13446	12982	12606	12142	11766	13215	12375	9446	3750	5000	9010	10	1	188919389	23653	-30.91	1.16	12	0.42	-405.00	10769.00	17720	20230711	-29.35	10150	20221013	23.35	17720	-29.35	20230711	10200	22.75	20230103	17720	-29.35	20230711	10150	23.35	20221013	0.92	Y	272210	5000	9445 억	9573514	N	N	176347	N	N
109	20231011	130859	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12430	-90	5	-0.72	8440420880	687622	30.28	12490	12560	12000	16270	8770	12520	12273.69	5.07	0	-157829	13446	12982	12606	12142	11766	13215	12375	9446	3750	5000	9010	10	1	188919389	23483	-30.69	1.15	12	0.36	-405.00	10769.00	17720	20230711	-29.85	10150	20221013	22.46	17720	-29.85	20230711	10200	21.86	20230103	17720	-29.85	20230711	10150	22.46	20221013	0.92	Y	272210	5000	9445 억	9573514	N	N	176347	N	N
110	20231011	120916	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12550	30	2	0.24	7647569350	623991	27.48	12490	12550	12000	16270	8770	12520	12254.58	5.07	0	-158803	13446	12982	12606	12142	11766	13215	12375	9446	3750	5000	9010	10	1	188919389	23709	-30.99	1.17	12	0.33	-405.00	10769.00	17720	20230711	-29.18	10150	20221013	23.65	17720	-29.18	20230711	10200	23.04	20230103	17720	-29.18	20230711	10150	23.65	20221013	0.92	Y	272210	5000	9445 억	9573514	N	N	176347	N	N
111	20231011	110910	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12360	-160	5	-1.28	6088742440	498744	21.96	12490	12490	12000	16270	8770	12520	12206.21	5.07	0	-155804	13446	12982	12606	12142	11766	13215	12375	9446	3750	5000	9010	10	1	188919389	23350	-30.52	1.15	12	0.26	-405.00	10769.00	17720	20230711	-30.25	10150	20221013	21.77	17720	-30.25	20230711	10200	21.18	20230103	17720	-30.25	20230711	10150	21.77	20221013	0.92	Y	272210	5000	9445 억	9573514	N	N	176347	N	N
112	20231011	100904	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12230	-290	5	-2.32	4984358680	409092	18.01	12490	12490	12000	16270	8770	12520	12181.40	5.07	0	-158828	13446	12982	12606	12142	11766	13215	12375	9446	3750	5000	9010	10	1	188919389	23105	-30.20	1.14	12	0.22	-405.00	10769.00	17720	20230711	-30.98	10150	20221013	20.49	17720	-30.98	20230711	10200	19.90	20230103	17720	-30.98	20230711	10150	20.49	20221013	0.92	Y	272210	5000	9445 억	9573514	N	N	176347	N	N
113	20231011	090907	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12130	-390	5	-3.12	2271935980	186648	8.22	12490	12490	12000	16270	8770	12520	12166.46	5.07	0	-93563	13446	12982	12606	12142	11766	13215	12375	9446	3750	5000	9010	10	1	188919389	22916	-29.95	1.13	12	0.10	-405.00	10769.00	17720	20230711	-31.55	10150	20221013	19.51	17720	-31.55	20230711	10200	18.92	20230103	17720	-31.55	20230711	10150	19.51	20221013	0.92	Y	272210	5000	9445 억	9573514	N	N	176347	N	N
114	20231010	161513	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12520	800	2	6.83	28412281570	2257340	344.54	12270	13070	12230	15230	8210	11720	12586.84	5.05	-3162	35637	12020	11870	11700	11550	11380	11945	11625	9446	3510	5000	8430	10	1	188919389	23653	-30.91	1.16	12	1.19	-405.00	10769.00	17720	20230711	-29.35	10150	20221013	23.35	17720	-29.35	20230711	10200	22.75	20230103	17720	-29.35	20230711	10150	23.35	20221013	0.95	Y	272210	5000	9445 억	9543533	N	N	176337	N	N
115	20231010	150855	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12430	710	2	6.06	27343881400	2171767	331.48	12270	13070	12230	15230	8210	11720	12590.62	5.05	-3162	36771	12020	11870	11700	11550	11380	11945	11625	9446	3510	5000	8430	10	1	188919389	23483	-30.69	1.15	12	1.15	-405.00	10769.00	17720	20230711	-29.85	10150	20221013	22.46	17720	-29.85	20230711	10200	21.86	20230103	17720	-29.85	20230711	10150	22.46	20221013	0.95	Y	272210	5000	9445 억	9543533	N	N	41452	N	N
116	20231010	140901	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12450	730	2	6.23	24468546920	1941078	296.27	12270	13070	12230	15230	8210	11720	12605.65	5.05	-3162	68009	12020	11870	11700	11550	11380	11945	11625	9446	3510	5000	8430	10	1	188919389	23520	-30.74	1.16	12	1.03	-405.00	10769.00	17720	20230711	-29.74	10150	20221013	22.66	17720	-29.74	20230711	10200	22.06	20230103	17720	-29.74	20230711	10150	22.66	20221013	0.95	Y	272210	5000	9445 억	9543533	N	N	41452	N	N
117	20231010	130853	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12470	750	2	6.40	22070763130	1749002	266.95	12270	13070	12230	15230	8210	11720	12619.06	5.05	-3162	123835	12020	11870	11700	11550	11380	11945	11625	9446	3510	5000	8430	10	1	188919389	23558	-30.79	1.16	12	0.93	-405.00	10769.00	17720	20230711	-29.63	10150	20221013	22.86	17720	-29.63	20230711	10200	22.25	20230103	17720	-29.63	20230711	10150	22.86	20221013	0.95	Y	272210	5000	9445 억	9543533	N	N	41452	N	N
118	20231010	120852	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12610	890	2	7.59	19381399720	1534773	234.25	12270	13070	12230	15230	8210	11720	12628.19	5.05	-3162	190380	12020	11870	11700	11550	11380	11945	11625	9446	3510	5000	8430	10	1	188919389	23823	-31.14	1.17	12	0.81	-405.00	10769.00	17720	20230711	-28.84	10150	20221013	24.24	17720	-28.84	20230711	10200	23.63	20230103	17720	-28.84	20230711	10150	24.24	20221013	0.95	Y	272210	5000	9445 억	9543533	N	N	41452	N	N
119	20231010	110835	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12680	960	2	8.19	17939132150	1421180	216.92	12270	13070	12230	15230	8210	11720	12622.71	5.05	-3162	190667	12020	11870	11700	11550	11380	11945	11625	9446	3510	5000	8430	10	1	188919389	23955	-31.31	1.18	12	0.75	-405.00	10769.00	17720	20230711	-28.44	10150	20221013	24.93	17720	-28.44	20230711	10200	24.31	20230103	17720	-28.44	20230711	10150	24.93	20221013	0.95	Y	272210	5000	9445 억	9543533	N	N	41452	N	N
120	20231010	100845	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12700	980	2	8.36	14639622170	1161154	177.23	12270	13070	12230	15230	8210	11720	12607.83	5.05	-3162	175742	12020	11870	11700	11550	11380	11945	11625	9446	3510	5000	8430	10	1	188919389	23993	-31.36	1.18	12	0.61	-405.00	10769.00	17720	20230711	-28.33	10150	20221013	25.12	17720	-28.33	20230711	10200	24.51	20230103	17720	-28.33	20230711	10150	25.12	20221013	0.95	Y	272210	5000	9445 억	9543533	N	N	41452	N	N
121	20231010	090840	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12490	770	2	6.57	3897251250	315538	48.16	12270	12500	12230	15230	8210	11720	12351.14	5.05	-3162	73473	12020	11870	11700	11550	11380	11945	11625	9446	3510	5000	8430	10	1	188919389	23596	-30.84	1.16	12	0.17	-405.00	10769.00	17720	20230711	-29.51	10150	20221013	23.05	17720	-29.51	20230711	10200	22.45	20230103	17720	-29.51	20230711	10150	23.05	20221013	0.95	Y	272210	5000	9445 억	9543533	N	N	41452	N	N
122	20231006	160847	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11720	0	3	0.00	7619400960	652382	129.00	11670	11850	11530	15230	8210	11720	11679.27	4.96	3936	207972	12180	11950	11820	11590	11460	11885	11525	9446	3510	5000	8430	10	1	188919389	22141	-28.94	1.09	12	0.35	-405.00	10769.00	17720	20230711	-33.86	10150	20221013	15.47	17720	-33.86	20230711	10200	14.90	20230103	17720	-33.86	20230711	10150	15.47	20221013	0.95	Y	272210	5000	9445 억	9368850	N	N	41452	N	N
123	20231006	150835	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11720	0	3	0.00	7381896300	632124	124.99	11670	11850	11530	15230	8210	11720	11677.87	4.96	3936	205186	12180	11950	11820	11590	11460	11885	11525	9446	3510	5000	8430	10	1	188919389	22141	-28.94	1.09	12	0.33	-405.00	10769.00	17720	20230711	-33.86	10150	20221013	15.47	17720	-33.86	20230711	10200	14.90	20230103	17720	-33.86	20230711	10150	15.47	20221013	0.95	Y	272210	5000	9445 억	9368850	N	N	53264	N	N
124	20231006	140837	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11660	-60	5	-0.51	5838723650	499809	98.83	11670	11850	11530	15230	8210	11720	11681.85	4.96	3936	136550	12180	11950	11820	11590	11460	11885	11525	9446	3510	5000	8430	10	1	188919389	22028	-28.79	1.08	12	0.26	-405.00	10769.00	17720	20230711	-34.20	10150	20221013	14.88	17720	-34.20	20230711	10200	14.31	20230103	17720	-34.20	20230711	10150	14.88	20221013	0.95	Y	272210	5000	9445 억	9368850	N	N	53264	N	N
125	20231006	130827	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11720	0	3	0.00	4634240120	396682	78.44	11670	11850	11530	15230	8210	11720	11682.44	4.96	3936	80392	12180	11950	11820	11590	11460	11885	11525	9446	3510	5000	8430	10	1	188919389	22141	-28.94	1.09	12	0.21	-405.00	10769.00	17720	20230711	-33.86	10150	20221013	15.47	17720	-33.86	20230711	10200	14.90	20230103	17720	-33.86	20230711	10150	15.47	20221013	0.95	Y	272210	5000	9445 억	9368850	N	N	53264	N	N
126	20231006	120825	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11680	-40	5	-0.34	3731707890	319631	63.20	11670	11850	11530	15230	8210	11720	11674.95	4.96	3936	49035	12180	11950	11820	11590	11460	11885	11525	9446	3510	5000	8430	10	1	188919389	22066	-28.84	1.08	12	0.17	-405.00	10769.00	17720	20230711	-34.09	10150	20221013	15.07	17720	-34.09	20230711	10200	14.51	20230103	17720	-34.09	20230711	10150	15.07	20221013	0.95	Y	272210	5000	9445 억	9368850	N	N	53264	N	N
127	20231006	110818	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11610	-110	5	-0.94	2471195660	210974	41.72	11670	11850	11590	15230	8210	11720	11713.25	4.96	3936	27223	12180	11950	11820	11590	11460	11885	11525	9446	3510	5000	8430	10	1	188919389	21934	-28.67	1.08	12	0.11	-405.00	10769.00	17720	20230711	-34.48	10150	20221013	14.38	17720	-34.48	20230711	10200	13.82	20230103	17720	-34.48	20230711	10150	14.38	20221013	0.95	Y	272210	5000	9445 억	9368850	N	N	53264	N	N
128	20231006	100824	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11740	20	2	0.17	1045348340	88840	17.57	11670	11850	11670	15230	8210	11720	11767.03	4.96	3936	16652	12180	11950	11820	11590	11460	11885	11525	9446	3510	5000	8430	10	1	188919389	22179	-28.99	1.09	12	0.05	-405.00	10769.00	17720	20230711	-33.75	10150	20221013	15.67	17720	-33.75	20230711	10200	15.10	20230103	17720	-33.75	20230711	10150	15.67	20221013	0.95	Y	272210	5000	9445 억	9368850	N	N	53264	N	N
129	20231006	090818	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	11800	80	2	0.68	330638490	28162	5.57	11670	11830	11670	15230	8210	11720	11741.15	4.96	3936	8467	12180	11950	11820	11590	11460	11885	11525	9446	3510	5000	8430	10	1	188919389	22292	-29.14	1.10	12	0.01	-405.00	10769.00	17720	20230711	-33.41	10150	20221013	16.26	17720	-33.41	20230711	10200	15.69	20230103	17720	-33.41	20230711	10150	16.26	20221013	0.95	Y	272210	5000	9445 억	9368850	N	N	53264	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History