KissMeData/011930/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

56 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	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	160300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1830	-94	5	-4.89	3903700792	2080303	148.79	1946	1950	1830	2500	1347	1924	1876.57	6.59	-309076	1973	1948	1934	1909	1895	1961	1922	1030	576	500	1420	1	1	205848151	3767	11.02	1.76	12	1.01	166.00	1039.00	3085	20230802	-40.68	1460	20230103	25.34	3085	-40.68	20230802	1460	25.34	20230103	3085	-40.68	20230802	1460	25.34	20230103	3.80	N	011930	500	1030 억	13569389	N	N	641	N	N
3	20231031	150303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1842	-82	5	-4.26	3499676959	1860101	133.04	1946	1950	1840	2500	1347	1924	1881.44	6.59	-325562	1973	1948	1934	1909	1895	1961	1922	1030	576	500	1420	1	1	205848151	3792	11.10	1.77	12	0.90	166.00	1039.00	3085	20230802	-40.29	1460	20230103	26.16	3085	-40.29	20230802	1460	26.16	20230103	3085	-40.29	20230802	1460	26.16	20230103	3.80	N	011930	500	1030 억	13569389	N	N	3014	N	N
4	20231031	140307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1845	-79	5	-4.11	3075498481	1630022	116.58	1946	1950	1845	2500	1347	1924	1886.78	6.59	-359837	1973	1948	1934	1909	1895	1961	1922	1030	576	500	1420	1	1	205848151	3798	11.11	1.78	12	0.79	166.00	1039.00	3085	20230802	-40.19	1460	20230103	26.37	3085	-40.19	20230802	1460	26.37	20230103	3085	-40.19	20230802	1460	26.37	20230103	3.80	N	011930	500	1030 억	13569389	N	N	3014	N	N
5	20231031	130304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1860	-64	5	-3.33	2396751809	1263435	90.36	1946	1950	1856	2500	1347	1924	1897.01	6.59	-332175	1973	1948	1934	1909	1895	1961	1922	1030	576	500	1420	1	1	205848151	3829	11.20	1.79	12	0.61	166.00	1039.00	3085	20230802	-39.71	1460	20230103	27.40	3085	-39.71	20230802	1460	27.40	20230103	3085	-39.71	20230802	1460	27.40	20230103	3.80	N	011930	500	1030 억	13569389	N	N	3014	N	N
6	20231031	120259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1866	-58	5	-3.01	2050881452	1077619	77.07	1946	1950	1864	2500	1347	1924	1903.16	6.59	-300246	1973	1948	1934	1909	1895	1961	1922	1030	576	500	1420	1	1	205848151	3841	11.24	1.80	12	0.52	166.00	1039.00	3085	20230802	-39.51	1460	20230103	27.81	3085	-39.51	20230802	1460	27.81	20230103	3085	-39.51	20230802	1460	27.81	20230103	3.80	N	011930	500	1030 억	13569389	N	N	3014	N	N
7	20231031	110309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1885	-39	5	-2.03	1667797741	873484	62.47	1946	1950	1883	2500	1347	1924	1909.36	6.59	-234608	1973	1948	1934	1909	1895	1961	1922	1030	576	500	1420	1	1	205848151	3880	11.36	1.81	12	0.42	166.00	1039.00	3085	20230802	-38.90	1460	20230103	29.11	3085	-38.90	20230802	1460	29.11	20230103	3085	-38.90	20230802	1460	29.11	20230103	3.80	N	011930	500	1030 억	13569389	N	N	3014	N	N
8	20231031	100307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1900	-24	5	-1.25	1162820601	606154	43.35	1946	1950	1895	2500	1347	1924	1918.36	6.59	-160418	1973	1948	1934	1909	1895	1961	1922	1030	576	500	1420	1	1	205848151	3911	11.45	1.83	12	0.29	166.00	1039.00	3085	20230802	-38.41	1460	20230103	30.14	3085	-38.41	20230802	1460	30.14	20230103	3085	-38.41	20230802	1460	30.14	20230103	3.80	N	011930	500	1030 억	13569389	N	N	3014	N	N
9	20231031	090303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1947	23	2	1.20	99893335	51356	3.67	1946	1950	1940	2500	1347	1924	1945.12	6.59	4370	1973	1948	1934	1909	1895	1961	1922	1030	576	500	1420	1	1	205848151	4008	11.73	1.87	12	0.02	166.00	1039.00	3085	20230802	-36.89	1460	20230103	33.36	3085	-36.89	20230802	1460	33.36	20230103	3085	-36.89	20230802	1460	33.36	20230103	3.80	N	011930	500	1030 억	13569389	N	N	3014	N	N
10	20231030	160301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1924	-15	5	-0.77	2688255248	1390164	15.01	1920	1959	1920	2520	1358	1939	1933.73	6.64	-89572	2329	2133	1989	1793	1649	2232	1892	1030	581	500	1430	1	1	205848151	3961	11.59	1.85	12	0.68	166.00	1039.00	3085	20230802	-37.63	1460	20230103	31.78	3085	-37.63	20230802	1460	31.78	20230103	3085	-37.63	20230802	1460	31.78	20230103	3.83	N	011930	500	1030 억	13675348	N	N	3014	N	N
11	20231030	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1928	-11	5	-0.57	2480737491	1282371	13.84	1920	1959	1920	2520	1358	1939	1934.46	6.64	-81918	2329	2133	1989	1793	1649	2232	1892	1030	581	500	1430	1	1	205848151	3969	11.61	1.86	12	0.62	166.00	1039.00	3085	20230802	-37.50	1460	20230103	32.05	3085	-37.50	20230802	1460	32.05	20230103	3085	-37.50	20230802	1460	32.05	20230103	3.83	N	011930	500	1030 억	13675348	N	N	157	N	N
12	20231030	140257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1929	-10	5	-0.52	2239032871	1156904	12.49	1920	1959	1920	2520	1358	1939	1935.33	6.64	-55459	2329	2133	1989	1793	1649	2232	1892	1030	581	500	1430	1	1	205848151	3971	11.62	1.86	12	0.56	166.00	1039.00	3085	20230802	-37.47	1460	20230103	32.12	3085	-37.47	20230802	1460	32.12	20230103	3085	-37.47	20230802	1460	32.12	20230103	3.83	N	011930	500	1030 억	13675348	N	N	157	N	N
13	20231030	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1935	-4	5	-0.21	1902203917	982503	10.61	1920	1959	1920	2520	1358	1939	1936.05	6.64	-58629	2329	2133	1989	1793	1649	2232	1892	1030	581	500	1430	1	1	205848151	3983	11.66	1.86	12	0.48	166.00	1039.00	3085	20230802	-37.28	1460	20230103	32.53	3085	-37.28	20230802	1460	32.53	20230103	3085	-37.28	20230802	1460	32.53	20230103	3.83	N	011930	500	1030 억	13675348	N	N	157	N	N
14	20231030	120253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1929	-10	5	-0.52	1727313601	892034	9.63	1920	1959	1920	2520	1358	1939	1936.35	6.64	-53614	2329	2133	1989	1793	1649	2232	1892	1030	581	500	1430	1	1	205848151	3971	11.62	1.86	12	0.43	166.00	1039.00	3085	20230802	-37.47	1460	20230103	32.12	3085	-37.47	20230802	1460	32.12	20230103	3085	-37.47	20230802	1460	32.12	20230103	3.83	N	011930	500	1030 억	13675348	N	N	157	N	N
15	20231030	110253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1943	4	2	0.21	1405148743	725763	7.83	1920	1959	1920	2520	1358	1939	1936.06	6.64	5068	2329	2133	1989	1793	1649	2232	1892	1030	581	500	1430	1	1	205848151	4000	11.70	1.87	12	0.35	166.00	1039.00	3085	20230802	-37.02	1460	20230103	33.08	3085	-37.02	20230802	1460	33.08	20230103	3085	-37.02	20230802	1460	33.08	20230103	3.83	N	011930	500	1030 억	13675348	N	N	157	N	N
16	20231030	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1928	-11	5	-0.57	1018535055	526528	5.68	1920	1959	1920	2520	1358	1939	1934.34	6.64	1262	2329	2133	1989	1793	1649	2232	1892	1030	581	500	1430	1	1	205848151	3969	11.61	1.86	12	0.26	166.00	1039.00	3085	20230802	-37.50	1460	20230103	32.05	3085	-37.50	20230802	1460	32.05	20230103	3085	-37.50	20230802	1460	32.05	20230103	3.83	N	011930	500	1030 억	13675348	N	N	157	N	N
17	20231030	090251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1956	17	2	0.88	208103566	107602	1.16	1920	1956	1920	2520	1358	1939	1933.48	6.64	27932	2329	2133	1989	1793	1649	2232	1892	1030	581	500	1430	1	1	205848151	4026	11.78	1.88	12	0.05	166.00	1039.00	3085	20230802	-36.60	1460	20230103	33.97	3085	-36.60	20230802	1460	33.97	20230103	3085	-36.60	20230802	1460	33.97	20230103	3.83	N	011930	500	1030 억	13675348	N	N	157	N	N
18	20231027	160239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1939	80	2	4.30	18544097360	9213650	577.55	1863	2185	1845	2415	1302	1859	2012.83	7.11	-962175	1949	1904	1879	1834	1809	1891	1821	1030	556	500	1370	1	1	205848151	3991	11.68	1.87	12	4.48	166.00	1039.00	3085	20230802	-37.15	1460	20230103	32.81	3085	-37.15	20230802	1460	32.81	20230103	3085	-37.15	20230802	1460	32.81	20230103	3.83	N	011930	500	1030 억	14632856	N	N	157	N	N
19	20231027	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1950	91	2	4.90	17955421377	8910109	558.53	1863	2185	1845	2415	1302	1859	2015.17	7.11	-909265	1949	1904	1879	1834	1809	1891	1821	1030	556	500	1370	1	1	205848151	4014	11.75	1.88	12	4.33	166.00	1039.00	3085	20230802	-36.79	1460	20230103	33.56	3085	-36.79	20230802	1460	33.56	20230103	3085	-36.79	20230802	1460	33.56	20230103	3.83	N	011930	500	1030 억	14632856	N	N	0	N	N
20	20231027	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1945	86	2	4.63	17348088871	8597227	538.91	1863	2185	1845	2415	1302	1859	2017.87	7.11	-849212	1949	1904	1879	1834	1809	1891	1821	1030	556	500	1370	1	1	205848151	4004	11.72	1.87	12	4.18	166.00	1039.00	3085	20230802	-36.95	1460	20230103	33.22	3085	-36.95	20230802	1460	33.22	20230103	3085	-36.95	20230802	1460	33.22	20230103	3.83	N	011930	500	1030 억	14632856	N	N	0	N	N
21	20231027	130252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1933	74	2	3.98	16343698696	8075779	506.23	1863	2185	1845	2415	1302	1859	2023.79	7.11	-831337	1949	1904	1879	1834	1809	1891	1821	1030	556	500	1370	1	1	205848151	3979	11.64	1.86	12	3.92	166.00	1039.00	3085	20230802	-37.34	1460	20230103	32.40	3085	-37.34	20230802	1460	32.40	20230103	3085	-37.34	20230802	1460	32.40	20230103	3.83	N	011930	500	1030 억	14632856	N	N	0	N	N
22	20231027	120254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1961	102	2	5.49	14057623894	6908757	433.07	1863	2185	1845	2415	1302	1859	2034.76	7.11	-717702	1949	1904	1879	1834	1809	1891	1821	1030	556	500	1370	1	1	205848151	4037	11.81	1.89	12	3.36	166.00	1039.00	3085	20230802	-36.43	1460	20230103	34.32	3085	-36.43	20230802	1460	34.32	20230103	3085	-36.43	20230802	1460	34.32	20230103	3.83	N	011930	500	1030 억	14632856	N	N	0	N	N
23	20231027	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1892	33	2	1.78	904337886	483702	30.32	1863	1898	1845	2415	1302	1859	1869.62	7.11	5243	1949	1904	1879	1834	1809	1891	1821	1030	556	500	1370	1	1	205848151	3895	11.40	1.82	12	0.23	166.00	1039.00	3085	20230802	-38.67	1460	20230103	29.59	3085	-38.67	20230802	1460	29.59	20230103	3085	-38.67	20230802	1460	29.59	20230103	3.83	N	011930	500	1030 억	14632856	N	N	0	N	N
24	20231027	100254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1866	7	2	0.38	583172624	312723	19.60	1863	1898	1845	2415	1302	1859	1864.82	7.11	-58876	1949	1904	1879	1834	1809	1891	1821	1030	556	500	1370	1	1	205848151	3841	11.24	1.80	12	0.15	166.00	1039.00	3085	20230802	-39.51	1460	20230103	27.81	3085	-39.51	20230802	1460	27.81	20230103	3085	-39.51	20230802	1460	27.81	20230103	3.83	N	011930	500	1030 억	14632856	N	N	0	N	N
25	20231027	090252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1889	30	2	1.61	119195290	63452	3.98	1863	1898	1863	2415	1302	1859	1878.52	7.11	17437	1949	1904	1879	1834	1809	1891	1821	1030	556	500	1370	1	1	205848151	3888	11.38	1.82	12	0.03	166.00	1039.00	3085	20230802	-38.77	1460	20230103	29.38	3085	-38.77	20230802	1460	29.38	20230103	3085	-38.77	20230802	1460	29.38	20230103	3.83	N	011930	500	1030 억	14632856	N	N	0	N	N
26	20231026	160249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1859	-100	5	-5.10	2975723178	1582724	120.81	1910	1924	1854	2545	1372	1959	1880.16	7.32	-430995	2043	2000	1967	1924	1891	1984	1908	1030	586	500	1440	1	1	205848151	3827	11.20	1.79	12	0.77	166.00	1039.00	3085	20230802	-39.74	1460	20230103	27.33	3085	-39.74	20230802	1460	27.33	20230103	3085	-39.74	20230802	1460	27.33	20230103	3.84	N	011930	500	1030 억	15065348	N	N	0	N	N
27	20231026	150250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1869	-90	5	-4.59	2789960868	1483005	113.20	1910	1924	1854	2545	1372	1959	1881.29	7.32	-430464	2043	2000	1967	1924	1891	1984	1908	1030	586	500	1440	1	1	205848151	3847	11.26	1.80	12	0.72	166.00	1039.00	3085	20230802	-39.42	1460	20230103	28.01	3085	-39.42	20230802	1460	28.01	20230103	3085	-39.42	20230802	1460	28.01	20230103	3.84	N	011930	500	1030 억	15065348	N	N	0	N	N
28	20231026	140250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1866	-93	5	-4.75	2453281804	1302387	99.42	1910	1924	1858	2545	1372	1959	1883.68	7.32	-424631	2043	2000	1967	1924	1891	1984	1908	1030	586	500	1440	1	1	205848151	3841	11.24	1.80	12	0.63	166.00	1039.00	3085	20230802	-39.51	1460	20230103	27.81	3085	-39.51	20230802	1460	27.81	20230103	3085	-39.51	20230802	1460	27.81	20230103	3.84	N	011930	500	1030 억	15065348	N	N	0	N	N
29	20231026	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1876	-83	5	-4.24	2002014111	1060814	80.98	1910	1924	1870	2545	1372	1959	1887.24	7.32	-353178	2043	2000	1967	1924	1891	1984	1908	1030	586	500	1440	1	1	205848151	3862	11.30	1.81	12	0.52	166.00	1039.00	3085	20230802	-39.19	1460	20230103	28.49	3085	-39.19	20230802	1460	28.49	20230103	3085	-39.19	20230802	1460	28.49	20230103	3.84	N	011930	500	1030 억	15065348	N	N	0	N	N
30	20231026	120250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1873	-86	5	-4.39	1810693242	958898	73.20	1910	1924	1870	2545	1372	1959	1888.30	7.32	-315314	2043	2000	1967	1924	1891	1984	1908	1030	586	500	1440	1	1	205848151	3856	11.28	1.80	12	0.47	166.00	1039.00	3085	20230802	-39.29	1460	20230103	28.29	3085	-39.29	20230802	1460	28.29	20230103	3085	-39.29	20230802	1460	28.29	20230103	3.84	N	011930	500	1030 억	15065348	N	N	0	N	N
31	20231026	110252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1899	-60	5	-3.06	1491338941	789160	60.24	1910	1924	1870	2545	1372	1959	1889.78	7.32	-218972	2043	2000	1967	1924	1891	1984	1908	1030	586	500	1440	1	1	205848151	3909	11.44	1.83	12	0.38	166.00	1039.00	3085	20230802	-38.44	1460	20230103	30.07	3085	-38.44	20230802	1460	30.07	20230103	3085	-38.44	20230802	1460	30.07	20230103	3.84	N	011930	500	1030 억	15065348	N	N	0	N	N
32	20231026	100252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1896	-63	5	-3.22	1225064477	648656	49.51	1910	1924	1870	2545	1372	1959	1888.61	7.32	-244924	2043	2000	1967	1924	1891	1984	1908	1030	586	500	1440	1	1	205848151	3903	11.42	1.82	12	0.32	166.00	1039.00	3085	20230802	-38.54	1460	20230103	29.86	3085	-38.54	20230802	1460	29.86	20230103	3085	-38.54	20230802	1460	29.86	20230103	3.84	N	011930	500	1030 억	15065348	N	N	0	N	N
33	20231026	090250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1896	-63	5	-3.22	279317229	146544	11.19	1910	1924	1887	2545	1372	1959	1906.01	7.32	-27830	2043	2000	1967	1924	1891	1984	1908	1030	586	500	1440	1	1	205848151	3903	11.42	1.82	12	0.07	166.00	1039.00	3085	20230802	-38.54	1460	20230103	29.86	3085	-38.54	20230802	1460	29.86	20230103	3085	-38.54	20230802	1460	29.86	20230103	3.84	N	011930	500	1030 억	15065348	N	N	0	N	N
34	20231025	160252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1959	21	2	1.08	2562409123	1300589	73.19	1960	2010	1934	2515	1357	1938	1970.19	7.38	-128640	2006	1972	1911	1877	1816	1989	1894	1030	577	500	1430	1	1	205848151	4033	11.80	1.89	12	0.63	166.00	1039.00	3085	20230802	-36.50	1460	20230103	34.18	3085	-36.50	20230802	1460	34.18	20230103	3085	-36.50	20230802	1460	34.18	20230103	3.94	N	011930	500	1030 억	15194337	N	N	29	N	N
35	20231025	150252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1968	30	2	1.55	2463823115	1250295	70.36	1960	2010	1934	2515	1357	1938	1970.59	7.38	-134867	2006	1972	1911	1877	1816	1989	1894	1030	577	500	1430	1	1	205848151	4051	11.86	1.89	12	0.61	166.00	1039.00	3085	20230802	-36.21	1460	20230103	34.79	3085	-36.21	20230802	1460	34.79	20230103	3085	-36.21	20230802	1460	34.79	20230103	3.94	N	011930	500	1030 억	15194337	N	N	29	N	N
36	20231025	140248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1967	29	2	1.50	2268979823	1151238	64.79	1960	2010	1934	2515	1357	1938	1970.90	7.38	-96226	2006	1972	1911	1877	1816	1989	1894	1030	577	500	1430	1	1	205848151	4049	11.85	1.89	12	0.56	166.00	1039.00	3085	20230802	-36.24	1460	20230103	34.73	3085	-36.24	20230802	1460	34.73	20230103	3085	-36.24	20230802	1460	34.73	20230103	3.94	N	011930	500	1030 억	15194337	N	N	29	N	N
37	20231025	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1968	30	2	1.55	2030170845	1029339	57.93	1960	2010	1934	2515	1357	1938	1972.31	7.38	-81831	2006	1972	1911	1877	1816	1989	1894	1030	577	500	1430	1	1	205848151	4051	11.86	1.89	12	0.50	166.00	1039.00	3085	20230802	-36.21	1460	20230103	34.79	3085	-36.21	20230802	1460	34.79	20230103	3085	-36.21	20230802	1460	34.79	20230103	3.94	N	011930	500	1030 억	15194337	N	N	29	N	N
38	20231025	120250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1978	40	2	2.06	1802758049	913923	51.43	1960	2010	1934	2515	1357	1938	1972.55	7.38	-38382	2006	1972	1911	1877	1816	1989	1894	1030	577	500	1430	1	1	205848151	4072	11.92	1.90	12	0.44	166.00	1039.00	3085	20230802	-35.88	1460	20230103	35.48	3085	-35.88	20230802	1460	35.48	20230103	3085	-35.88	20230802	1460	35.48	20230103	3.94	N	011930	500	1030 억	15194337	N	N	29	N	N
39	20231025	110249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1987	49	2	2.53	1342926949	683236	38.45	1960	1987	1934	2515	1357	1938	1965.54	7.38	12752	2006	1972	1911	1877	1816	1989	1894	1030	577	500	1430	1	1	205848151	4090	11.97	1.91	12	0.33	166.00	1039.00	3085	20230802	-35.59	1460	20230103	36.10	3085	-35.59	20230802	1460	36.10	20230103	3085	-35.59	20230802	1460	36.10	20230103	3.94	N	011930	500	1030 억	15194337	N	N	29	N	N
40	20231025	100249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1967	29	2	1.50	962298754	490677	27.61	1960	1978	1934	2515	1357	1938	1961.17	7.38	-36971	2006	1972	1911	1877	1816	1989	1894	1030	577	500	1430	1	1	205848151	4049	11.85	1.89	12	0.24	166.00	1039.00	3085	20230802	-36.24	1460	20230103	34.73	3085	-36.24	20230802	1460	34.73	20230103	3085	-36.24	20230802	1460	34.73	20230103	3.94	N	011930	500	1030 억	15194337	N	N	29	N	N
41	20231025	090250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1951	13	2	0.67	85579010	43772	2.46	1960	1967	1946	2515	1357	1938	1955.11	7.38	-17101	2006	1972	1911	1877	1816	1989	1894	1030	577	500	1430	1	1	205848151	4016	11.75	1.88	12	0.02	166.00	1039.00	3085	20230802	-36.76	1460	20230103	33.63	3085	-36.76	20230802	1460	33.63	20230103	3085	-36.76	20230802	1460	33.63	20230103	3.94	N	011930	500	1030 억	15194337	N	N	29	N	N
42	20231024	160246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1938	33	2	1.73	3336415986	1753925	101.88	1913	1945	1850	2475	1334	1905	1902.15	7.28	193289	1981	1943	1922	1884	1863	1934	1875	1030	570	500	1400	1	1	205848151	3989	11.67	1.87	12	0.85	166.00	1039.00	3085	20230802	-37.18	1460	20230103	32.74	3085	-37.18	20230802	1460	32.74	20230103	3085	-37.18	20230802	1460	32.74	20230103	4.05	N	011930	500	1030 억	14978016	N	N	29	N	N
43	20231024	150249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1936	31	2	1.63	3128173533	1646431	95.63	1913	1945	1850	2475	1334	1905	1899.97	7.28	169948	1981	1943	1922	1884	1863	1934	1875	1030	570	500	1400	1	1	205848151	3985	11.66	1.86	12	0.80	166.00	1039.00	3085	20230802	-37.24	1460	20230103	32.60	3085	-37.24	20230802	1460	32.60	20230103	3085	-37.24	20230802	1460	32.60	20230103	4.05	N	011930	500	1030 억	14978016	N	N	28	N	N
44	20231024	140245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1921	16	2	0.84	2568712465	1356619	78.80	1913	1945	1850	2475	1334	1905	1893.47	7.28	58440	1981	1943	1922	1884	1863	1934	1875	1030	570	500	1400	1	1	205848151	3954	11.57	1.85	12	0.66	166.00	1039.00	3085	20230802	-37.73	1460	20230103	31.58	3085	-37.73	20230802	1460	31.58	20230103	3085	-37.73	20230802	1460	31.58	20230103	4.05	N	011930	500	1030 억	14978016	N	N	28	N	N
45	20231024	130248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1912	7	2	0.37	2233523115	1181811	68.65	1913	1945	1850	2475	1334	1905	1889.92	7.28	-20612	1981	1943	1922	1884	1863	1934	1875	1030	570	500	1400	1	1	205848151	3936	11.52	1.84	12	0.57	166.00	1039.00	3085	20230802	-38.02	1460	20230103	30.96	3085	-38.02	20230802	1460	30.96	20230103	3085	-38.02	20230802	1460	30.96	20230103	4.05	N	011930	500	1030 억	14978016	N	N	28	N	N
46	20231024	120247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1893	-12	5	-0.63	2012933044	1065921	61.91	1913	1945	1850	2475	1334	1905	1888.44	7.28	-66456	1981	1943	1922	1884	1863	1934	1875	1030	570	500	1400	1	1	205848151	3897	11.40	1.82	12	0.52	166.00	1039.00	3085	20230802	-38.64	1460	20230103	29.66	3085	-38.64	20230802	1460	29.66	20230103	3085	-38.64	20230802	1460	29.66	20230103	4.05	N	011930	500	1030 억	14978016	N	N	28	N	N
47	20231024	110247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1875	-30	5	-1.57	1600331861	847585	49.23	1913	1945	1850	2475	1334	1905	1888.11	7.28	-117469	1981	1943	1922	1884	1863	1934	1875	1030	570	500	1400	1	1	205848151	3860	11.30	1.80	12	0.41	166.00	1039.00	3085	20230802	-39.22	1460	20230103	28.42	3085	-39.22	20230802	1460	28.42	20230103	3085	-39.22	20230802	1460	28.42	20230103	4.05	N	011930	500	1030 억	14978016	N	N	28	N	N
48	20231024	100246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1893	-12	5	-0.63	709330141	370620	21.53	1913	1945	1889	2475	1334	1905	1913.90	7.28	-158459	1981	1943	1922	1884	1863	1934	1875	1030	570	500	1400	1	1	205848151	3897	11.40	1.82	12	0.18	166.00	1039.00	3085	20230802	-38.64	1460	20230103	29.66	3085	-38.64	20230802	1460	29.66	20230103	3085	-38.64	20230802	1460	29.66	20230103	4.05	N	011930	500	1030 억	14978016	N	N	28	N	N
49	20231024	090247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1930	25	2	1.31	55983586	29118	1.69	1913	1945	1912	2475	1334	1905	1922.65	7.28	8423	1981	1943	1922	1884	1863	1934	1875	1030	570	500	1400	1	1	205848151	3973	11.63	1.86	12	0.01	166.00	1039.00	3085	20230802	-37.44	1460	20230103	32.19	3085	-37.44	20230802	1460	32.19	20230103	3085	-37.44	20230802	1460	32.19	20230103	4.05	N	011930	500	1030 억	14978016	N	N	28	N	N
50	20231023	160244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1905	-25	5	-1.30	3259519489	1695541	73.47	1905	1960	1901	2505	1351	1930	1922.43	7.26	20973	2033	1981	1948	1896	1863	1965	1880	1030	575	500	1420	1	1	205848151	3921	11.48	1.83	12	0.82	166.00	1039.00	3085	20230802	-38.25	1460	20230103	30.48	3085	-38.25	20230802	1460	30.48	20230103	3085	-38.25	20230802	1460	30.48	20230103	4.16	N	011930	500	1030 억	14954784	N	N	28	N	N
51	20231023	150243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1904	-26	5	-1.35	2942122326	1528776	66.25	1905	1960	1903	2505	1351	1930	1924.48	7.26	14072	2033	1981	1948	1896	1863	1965	1880	1030	575	500	1420	1	1	205848151	3919	11.47	1.83	12	0.74	166.00	1039.00	3085	20230802	-38.28	1460	20230103	30.41	3085	-38.28	20230802	1460	30.41	20230103	3085	-38.28	20230802	1460	30.41	20230103	4.16	N	011930	500	1030 억	14954784	N	N	0	N	N
52	20231023	140245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1909	-21	5	-1.09	2592383406	1345357	58.30	1905	1960	1905	2505	1351	1930	1926.90	7.26	55456	2033	1981	1948	1896	1863	1965	1880	1030	575	500	1420	1	1	205848151	3930	11.50	1.84	12	0.65	166.00	1039.00	3085	20230802	-38.12	1460	20230103	30.75	3085	-38.12	20230802	1460	30.75	20230103	3085	-38.12	20230802	1460	30.75	20230103	4.16	N	011930	500	1030 억	14954784	N	N	0	N	N
53	20231023	130245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1911	-19	5	-0.98	2262830558	1173066	50.83	1905	1960	1905	2505	1351	1930	1928.99	7.26	12549	2033	1981	1948	1896	1863	1965	1880	1030	575	500	1420	1	1	205848151	3934	11.51	1.84	12	0.57	166.00	1039.00	3085	20230802	-38.06	1460	20230103	30.89	3085	-38.06	20230802	1460	30.89	20230103	3085	-38.06	20230802	1460	30.89	20230103	4.16	N	011930	500	1030 억	14954784	N	N	0	N	N
54	20231023	120243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1912	-18	5	-0.93	2099028808	1087322	47.12	1905	1960	1905	2505	1351	1930	1930.46	7.26	24938	2033	1981	1948	1896	1863	1965	1880	1030	575	500	1420	1	1	205848151	3936	11.52	1.84	12	0.53	166.00	1039.00	3085	20230802	-38.02	1460	20230103	30.96	3085	-38.02	20230802	1460	30.96	20230103	3085	-38.02	20230802	1460	30.96	20230103	4.16	N	011930	500	1030 억	14954784	N	N	0	N	N
55	20231023	110245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1935	5	2	0.26	1724821878	892415	38.67	1905	1960	1905	2505	1351	1930	1932.77	7.26	132745	2033	1981	1948	1896	1863	1965	1880	1030	575	500	1420	1	1	205848151	3983	11.66	1.86	12	0.43	166.00	1039.00	3085	20230802	-37.28	1460	20230103	32.53	3085	-37.28	20230802	1460	32.53	20230103	3085	-37.28	20230802	1460	32.53	20230103	4.16	N	011930	500	1030 억	14954784	N	N	0	N	N
56	20231023	100242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1943	13	2	0.67	1402263004	725396	31.43	1905	1960	1905	2505	1351	1930	1933.11	7.26	224881	2033	1981	1948	1896	1863	1965	1880	1030	575	500	1420	1	1	205848151	4000	11.70	1.87	12	0.35	166.00	1039.00	3085	20230802	-37.02	1460	20230103	33.08	3085	-37.02	20230802	1460	33.08	20230103	3085	-37.02	20230802	1460	33.08	20230103	4.16	N	011930	500	1030 억	14954784	N	N	0	N	N
57	20231023	090247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1925	-5	5	-0.26	283732286	148089	6.42	1905	1950	1905	2505	1351	1930	1915.67	7.26	27792	2033	1981	1948	1896	1863	1965	1880	1030	575	500	1420	1	1	205848151	3963	11.60	1.85	12	0.07	166.00	1039.00	3085	20230802	-37.60	1460	20230103	31.85	3085	-37.60	20230802	1460	31.85	20230103	3085	-37.60	20230802	1460	31.85	20230103	4.16	N	011930	500	1030 억	14954784	N	N	0	N	N
58	20231020	160244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1930	-70	5	-3.50	4446528725	2283388	99.88	1987	2000	1915	2600	1400	2000	1947.40	7.15	242276	2126	2062	2031	1967	1936	2047	1952	1030	600	500	1480	1	1	205848151	3973	11.63	1.86	12	1.11	166.00	1039.00	3085	20230802	-37.44	1460	20230103	32.19	3085	-37.44	20230802	1460	32.19	20230103	3085	-37.44	20230802	1460	32.19	20230103	4.15	N	011930	500	1030 억	14710450	N	N	381	N	N
59	20231020	150243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1935	-65	5	-3.25	4208459296	2160174	94.49	1987	2000	1915	2600	1400	2000	1948.20	7.15	205021	2126	2062	2031	1967	1936	2047	1952	1030	600	500	1480	1	1	205848151	3983	11.66	1.86	12	1.05	166.00	1039.00	3085	20230802	-37.28	1460	20230103	32.53	3085	-37.28	20230802	1460	32.53	20230103	3085	-37.28	20230802	1460	32.53	20230103	4.15	N	011930	500	1030 억	14710450	N	N	381	N	N
60	20231020	140245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1962	-38	5	-1.90	3909627986	2006642	87.78	1987	2000	1915	2600	1400	2000	1948.34	7.15	224186	2126	2062	2031	1967	1936	2047	1952	1030	600	500	1480	1	1	205848151	4039	11.82	1.89	12	0.97	166.00	1039.00	3085	20230802	-36.40	1460	20230103	34.38	3085	-36.40	20230802	1460	34.38	20230103	3085	-36.40	20230802	1460	34.38	20230103	4.15	N	011930	500	1030 억	14710450	N	N	381	N	N
61	20231020	130238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1947	-53	5	-2.65	3411153290	1752264	76.65	1987	2000	1915	2600	1400	2000	1946.71	7.15	134272	2126	2062	2031	1967	1936	2047	1952	1030	600	500	1480	1	1	205848151	4008	11.73	1.87	12	0.85	166.00	1039.00	3085	20230802	-36.89	1460	20230103	33.36	3085	-36.89	20230802	1460	33.36	20230103	3085	-36.89	20230802	1460	33.36	20230103	4.15	N	011930	500	1030 억	14710450	N	N	381	N	N
62	20231020	120242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1936	-64	5	-3.20	3072393618	1577649	69.01	1987	2000	1915	2600	1400	2000	1947.45	7.15	83356	2126	2062	2031	1967	1936	2047	1952	1030	600	500	1480	1	1	205848151	3985	11.66	1.86	12	0.77	166.00	1039.00	3085	20230802	-37.24	1460	20230103	32.60	3085	-37.24	20230802	1460	32.60	20230103	3085	-37.24	20230802	1460	32.60	20230103	4.15	N	011930	500	1030 억	14710450	N	N	381	N	N
63	20231020	110244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1925	-75	5	-3.75	2678370125	1372727	60.05	1987	2000	1916	2600	1400	2000	1951.13	7.15	24907	2126	2062	2031	1967	1936	2047	1952	1030	600	500	1480	1	1	205848151	3963	11.60	1.85	12	0.67	166.00	1039.00	3085	20230802	-37.60	1460	20230103	31.85	3085	-37.60	20230802	1460	31.85	20230103	3085	-37.60	20230802	1460	31.85	20230103	4.15	N	011930	500	1030 억	14710450	N	N	381	N	N
64	20231020	100243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1940	-60	5	-3.00	1984640581	1012808	44.30	1987	2000	1935	2600	1400	2000	1959.54	7.15	-61782	2126	2062	2031	1967	1936	2047	1952	1030	600	500	1480	1	1	205848151	3993	11.69	1.87	12	0.49	166.00	1039.00	3085	20230802	-37.12	1460	20230103	32.88	3085	-37.12	20230802	1460	32.88	20230103	3085	-37.12	20230802	1460	32.88	20230103	4.15	N	011930	500	1030 억	14710450	N	N	381	N	N
65	20231020	090244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1991	-9	5	-0.45	182465680	91578	4.01	1987	2000	1986	2600	1400	2000	1992.46	7.15	54272	2126	2062	2031	1967	1936	2047	1952	1030	600	500	1480	1	1	205848151	4098	11.99	1.92	12	0.04	166.00	1039.00	3085	20230802	-35.46	1460	20230103	36.37	3085	-35.46	20230802	1460	36.37	20230103	3085	-35.46	20230802	1460	36.37	20230103	4.15	N	011930	500	1030 억	14710450	N	N	381	N	N
66	20231019	160242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2000	-120	5	-5.66	4582771075	2262943	213.80	2090	2095	2000	2755	1485	2120	2025.20	7.10	92482	2186	2152	2136	2102	2086	2145	2095	1030	635	500	1560	5	1	205848151	4117	12.05	1.92	12	1.10	166.00	1039.00	3085	20230802	-35.17	1460	20230103	36.99	3085	-35.17	20230802	1460	36.99	20230103	3085	-35.17	20230802	1460	36.99	20230103	4.19	N	011930	500	1030 억	14612663	N	N	381	N	N
67	20231019	150242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	-115	5	-5.42	4128283325	2036153	192.37	2090	2095	2000	2755	1485	2120	2027.47	7.10	3789	2186	2152	2136	2102	2086	2145	2095	1030	635	500	1560	5	1	205848151	4127	12.08	1.93	12	0.99	166.00	1039.00	3085	20230802	-35.01	1460	20230103	37.33	3085	-35.01	20230802	1460	37.33	20230103	3085	-35.01	20230802	1460	37.33	20230103	4.19	N	011930	500	1030 억	14612663	N	N	86	N	N
68	20231019	140241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-105	5	-4.95	3584645355	1765554	166.81	2090	2095	2000	2755	1485	2120	2030.30	7.10	-86929	2186	2152	2136	2102	2086	2145	2095	1030	635	500	1560	5	1	205848151	4148	12.14	1.94	12	0.86	166.00	1039.00	3085	20230802	-34.68	1460	20230103	38.01	3085	-34.68	20230802	1460	38.01	20230103	3085	-34.68	20230802	1460	38.01	20230103	4.19	N	011930	500	1030 억	14612663	N	N	86	N	N
69	20231019	130240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-105	5	-4.95	3055257370	1501455	141.86	2090	2095	2000	2755	1485	2120	2034.84	7.10	-121988	2186	2152	2136	2102	2086	2145	2095	1030	635	500	1560	5	1	205848151	4148	12.14	1.94	12	0.73	166.00	1039.00	3085	20230802	-34.68	1460	20230103	38.01	3085	-34.68	20230802	1460	38.01	20230103	3085	-34.68	20230802	1460	38.01	20230103	4.19	N	011930	500	1030 억	14612663	N	N	86	N	N
70	20231019	120241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	-110	5	-5.19	2551402580	1250520	118.15	2090	2095	2005	2755	1485	2120	2040.24	7.10	-231523	2186	2152	2136	2102	2086	2145	2095	1030	635	500	1560	5	1	205848151	4138	12.11	1.93	12	0.61	166.00	1039.00	3085	20230802	-34.85	1460	20230103	37.67	3085	-34.85	20230802	1460	37.67	20230103	3085	-34.85	20230802	1460	37.67	20230103	4.19	N	011930	500	1030 억	14612663	N	N	86	N	N
71	20231019	110241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-90	5	-4.25	1885881960	920236	86.94	2090	2095	2025	2755	1485	2120	2049.31	7.10	-198871	2186	2152	2136	2102	2086	2145	2095	1030	635	500	1560	5	1	205848151	4179	12.23	1.95	12	0.45	166.00	1039.00	3085	20230802	-34.20	1460	20230103	39.04	3085	-34.20	20230802	1460	39.04	20230103	3085	-34.20	20230802	1460	39.04	20230103	4.19	N	011930	500	1030 억	14612663	N	N	86	N	N
72	20231019	100240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-65	5	-3.07	1281728370	623849	58.94	2090	2095	2030	2755	1485	2120	2054.50	7.10	-120464	2186	2152	2136	2102	2086	2145	2095	1030	635	500	1560	5	1	205848151	4230	12.38	1.98	12	0.30	166.00	1039.00	3085	20230802	-33.39	1460	20230103	40.75	3085	-33.39	20230802	1460	40.75	20230103	3085	-33.39	20230802	1460	40.75	20230103	4.19	N	011930	500	1030 억	14612663	N	N	86	N	N
73	20231019	090243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-60	5	-2.83	297266735	143113	13.52	2090	2095	2055	2755	1485	2120	2077.00	7.10	-55084	2186	2152	2136	2102	2086	2145	2095	1030	635	500	1560	5	1	205848151	4240	12.41	1.98	12	0.07	166.00	1039.00	3085	20230802	-33.23	1460	20230103	41.10	3085	-33.23	20230802	1460	41.10	20230103	3085	-33.23	20230802	1460	41.10	20230103	4.19	N	011930	500	1030 억	14612663	N	N	86	N	N
74	20231018	160242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2120	-50	5	-2.30	2232188415	1045759	108.20	2170	2170	2120	2820	1520	2170	2134.77	7.17	-143686	2206	2187	2166	2147	2126	2197	2157	1030	650	500	1600	5	1	205848151	4364	12.77	2.04	12	0.51	166.00	1039.00	3085	20230802	-31.28	1460	20230103	45.21	3085	-31.28	20230802	1460	45.21	20230103	3085	-31.28	20230802	1460	45.21	20230103	4.21	N	011930	500	1030 억	14765585	N	N	86	N	N
75	20231018	150240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2130	-40	5	-1.84	1925887360	901446	93.27	2170	2170	2120	2820	1520	2170	2136.42	7.17	-121994	2206	2187	2166	2147	2126	2197	2157	1030	650	500	1600	5	1	205848151	4385	12.83	2.05	12	0.44	166.00	1039.00	3085	20230802	-30.96	1460	20230103	45.89	3085	-30.96	20230802	1460	45.89	20230103	3085	-30.96	20230802	1460	45.89	20230103	4.21	N	011930	500	1030 억	14765585	N	N	513	N	N
76	20231018	140239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	-45	5	-2.07	1732142005	810223	83.83	2170	2170	2120	2820	1520	2170	2137.84	7.17	-100625	2206	2187	2166	2147	2126	2197	2157	1030	650	500	1600	5	1	205848151	4374	12.80	2.05	12	0.39	166.00	1039.00	3085	20230802	-31.12	1460	20230103	45.55	3085	-31.12	20230802	1460	45.55	20230103	3085	-31.12	20230802	1460	45.55	20230103	4.21	N	011930	500	1030 억	14765585	N	N	513	N	N
77	20231018	130237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	-35	5	-1.61	1470388415	687301	71.11	2170	2170	2120	2820	1520	2170	2139.34	7.17	-85510	2206	2187	2166	2147	2126	2197	2157	1030	650	500	1600	5	1	205848151	4395	12.86	2.05	12	0.33	166.00	1039.00	3085	20230802	-30.79	1460	20230103	46.23	3085	-30.79	20230802	1460	46.23	20230103	3085	-30.79	20230802	1460	46.23	20230103	4.21	N	011930	500	1030 억	14765585	N	N	513	N	N
78	20231018	120241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	-35	5	-1.61	1275747765	596149	61.68	2170	2170	2120	2820	1520	2170	2139.95	7.17	-100673	2206	2187	2166	2147	2126	2197	2157	1030	650	500	1600	5	1	205848151	4395	12.86	2.05	12	0.29	166.00	1039.00	3085	20230802	-30.79	1460	20230103	46.23	3085	-30.79	20230802	1460	46.23	20230103	3085	-30.79	20230802	1460	46.23	20230103	4.21	N	011930	500	1030 억	14765585	N	N	513	N	N
79	20231018	110240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2140	-30	5	-1.38	1195829800	558755	57.81	2170	2170	2120	2820	1520	2170	2140.14	7.17	-106283	2206	2187	2166	2147	2126	2197	2157	1030	650	500	1600	5	1	205848151	4405	12.89	2.06	12	0.27	166.00	1039.00	3085	20230802	-30.63	1460	20230103	46.58	3085	-30.63	20230802	1460	46.58	20230103	3085	-30.63	20230802	1460	46.58	20230103	4.21	N	011930	500	1030 억	14765585	N	N	513	N	N
80	20231018	100240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	-45	5	-2.07	784252990	365623	37.83	2170	2170	2125	2820	1520	2170	2144.94	7.17	-92327	2206	2187	2166	2147	2126	2197	2157	1030	650	500	1600	5	1	205848151	4374	12.80	2.05	12	0.18	166.00	1039.00	3085	20230802	-31.12	1460	20230103	45.55	3085	-31.12	20230802	1460	45.55	20230103	3085	-31.12	20230802	1460	45.55	20230103	4.21	N	011930	500	1030 억	14765585	N	N	513	N	N
81	20231018	090239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2130	-40	5	-1.84	124968170	58076	6.01	2170	2170	2130	2820	1520	2170	2151.63	7.17	-24793	2206	2187	2166	2147	2126	2197	2157	1030	650	500	1600	5	1	205848151	4385	12.83	2.05	12	0.03	166.00	1039.00	3085	20230802	-30.96	1460	20230103	45.89	3085	-30.96	20230802	1460	45.89	20230103	3085	-30.96	20230802	1460	45.89	20230103	4.21	N	011930	500	1030 억	14765585	N	N	513	N	N
82	20231017	160242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2170	45	2	2.12	2081377210	960119	58.63	2145	2185	2145	2760	1490	2125	2167.83	6.76	226769	2205	2165	2135	2095	2065	2150	2080	1030	635	500	1570	5	1	205848151	4467	13.07	2.09	12	0.47	166.00	1039.00	3085	20230802	-29.66	1460	20230103	48.63	3085	-29.66	20230802	1460	48.63	20230103	3085	-29.66	20230802	1460	48.63	20230103	4.17	N	011930	500	1030 억	13924215	N	N	513	N	N
83	20231017	150240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	40	2	1.88	1943552950	896490	54.75	2145	2185	2145	2760	1490	2125	2167.96	6.76	230308	2205	2165	2135	2095	2065	2150	2080	1030	635	500	1570	5	1	205848151	4457	13.04	2.08	12	0.44	166.00	1039.00	3085	20230802	-29.82	1460	20230103	48.29	3085	-29.82	20230802	1460	48.29	20230103	3085	-29.82	20230802	1460	48.29	20230103	4.17	N	011930	500	1030 억	13924215	N	N	1460	N	N
84	20231017	140240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2170	45	2	2.12	1771100745	816791	49.88	2145	2185	2145	2760	1490	2125	2168.36	6.76	260303	2205	2165	2135	2095	2065	2150	2080	1030	635	500	1570	5	1	205848151	4467	13.07	2.09	12	0.40	166.00	1039.00	3085	20230802	-29.66	1460	20230103	48.63	3085	-29.66	20230802	1460	48.63	20230103	3085	-29.66	20230802	1460	48.63	20230103	4.17	N	011930	500	1030 억	13924215	N	N	1460	N	N
85	20231017	130239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2175	50	2	2.35	1539087460	710177	43.37	2145	2185	2145	2760	1490	2125	2167.19	6.76	291652	2205	2165	2135	2095	2065	2150	2080	1030	635	500	1570	5	1	205848151	4477	13.10	2.09	12	0.35	166.00	1039.00	3085	20230802	-29.50	1460	20230103	48.97	3085	-29.50	20230802	1460	48.97	20230103	3085	-29.50	20230802	1460	48.97	20230103	4.17	N	011930	500	1030 억	13924215	N	N	1460	N	N
86	20231017	120240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2170	45	2	2.12	1392644430	642728	39.25	2145	2185	2145	2760	1490	2125	2166.77	6.76	271284	2205	2165	2135	2095	2065	2150	2080	1030	635	500	1570	5	1	205848151	4467	13.07	2.09	12	0.31	166.00	1039.00	3085	20230802	-29.66	1460	20230103	48.63	3085	-29.66	20230802	1460	48.63	20230103	3085	-29.66	20230802	1460	48.63	20230103	4.17	N	011930	500	1030 억	13924215	N	N	1460	N	N
87	20231017	110237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	40	2	1.88	1074336850	496053	30.29	2145	2185	2145	2760	1490	2125	2165.77	6.76	210378	2205	2165	2135	2095	2065	2150	2080	1030	635	500	1570	5	1	205848151	4457	13.04	2.08	12	0.24	166.00	1039.00	3085	20230802	-29.82	1460	20230103	48.29	3085	-29.82	20230802	1460	48.29	20230103	3085	-29.82	20230802	1460	48.29	20230103	4.17	N	011930	500	1030 억	13924215	N	N	1460	N	N
88	20231017	100236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	40	2	1.88	695916145	321032	19.60	2145	2185	2145	2760	1490	2125	2167.75	6.76	133540	2205	2165	2135	2095	2065	2150	2080	1030	635	500	1570	5	1	205848151	4457	13.04	2.08	12	0.16	166.00	1039.00	3085	20230802	-29.82	1460	20230103	48.29	3085	-29.82	20230802	1460	48.29	20230103	3085	-29.82	20230802	1460	48.29	20230103	4.17	N	011930	500	1030 억	13924215	N	N	1460	N	N
89	20231017	090239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	35	2	1.65	196979265	91102	5.56	2145	2185	2145	2760	1490	2125	2162.18	6.76	51099	2205	2165	2135	2095	2065	2150	2080	1030	635	500	1570	5	1	205848151	4446	13.01	2.08	12	0.04	166.00	1039.00	3085	20230802	-29.98	1460	20230103	47.95	3085	-29.98	20230802	1460	47.95	20230103	3085	-29.98	20230802	1460	47.95	20230103	4.17	N	011930	500	1030 억	13924215	N	N	1460	N	N
90	20231016	160237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	-40	5	-1.85	3461385495	1623168	145.17	2145	2175	2105	2810	1520	2165	2132.51	6.76	8602	2238	2201	2173	2136	2108	2187	2122	1030	645	500	1600	5	1	205848151	4374	12.80	2.05	12	0.79	166.00	1039.00	3085	20230802	-31.12	1460	20230103	45.55	3085	-31.12	20230802	1460	45.55	20230103	3085	-31.12	20230802	1460	45.55	20230103	4.13	N	011930	500	1030 억	13911606	N	N	1460	N	N
91	20231016	150237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2115	-50	5	-2.31	3199194795	1499630	134.12	2145	2175	2105	2810	1520	2165	2133.31	6.76	-56077	2238	2201	2173	2136	2108	2187	2122	1030	645	500	1600	5	1	205848151	4354	12.74	2.04	12	0.73	166.00	1039.00	3085	20230802	-31.44	1460	20230103	44.86	3085	-31.44	20230802	1460	44.86	20230103	3085	-31.44	20230802	1460	44.86	20230103	4.13	N	011930	500	1030 억	13911606	N	N	3661	N	N
92	20231016	140238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	-55	5	-2.54	2784475960	1302887	116.53	2145	2175	2105	2810	1520	2165	2137.15	6.76	-113915	2238	2201	2173	2136	2108	2187	2122	1030	645	500	1600	5	1	205848151	4343	12.71	2.03	12	0.63	166.00	1039.00	3085	20230802	-31.60	1460	20230103	44.52	3085	-31.60	20230802	1460	44.52	20230103	3085	-31.60	20230802	1460	44.52	20230103	4.13	N	011930	500	1030 억	13911606	N	N	3661	N	N
93	20231016	130237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2115	-50	5	-2.31	2577735510	1204969	107.77	2145	2175	2105	2810	1520	2165	2139.25	6.76	-126316	2238	2201	2173	2136	2108	2187	2122	1030	645	500	1600	5	1	205848151	4354	12.74	2.04	12	0.59	166.00	1039.00	3085	20230802	-31.44	1460	20230103	44.86	3085	-31.44	20230802	1460	44.86	20230103	3085	-31.44	20230802	1460	44.86	20230103	4.13	N	011930	500	1030 억	13911606	N	N	3661	N	N
94	20231016	120239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	-55	5	-2.54	2327718605	1086555	97.18	2145	2175	2105	2810	1520	2165	2142.28	6.76	-127588	2238	2201	2173	2136	2108	2187	2122	1030	645	500	1600	5	1	205848151	4343	12.71	2.03	12	0.53	166.00	1039.00	3085	20230802	-31.60	1460	20230103	44.52	3085	-31.60	20230802	1460	44.52	20230103	3085	-31.60	20230802	1460	44.52	20230103	4.13	N	011930	500	1030 억	13911606	N	N	3661	N	N
95	20231016	110237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2130	-35	5	-1.62	1880461600	875473	78.30	2145	2175	2125	2810	1520	2165	2147.93	6.76	-92671	2238	2201	2173	2136	2108	2187	2122	1030	645	500	1600	5	1	205848151	4385	12.83	2.05	12	0.43	166.00	1039.00	3085	20230802	-30.96	1460	20230103	45.89	3085	-30.96	20230802	1460	45.89	20230103	3085	-30.96	20230802	1460	45.89	20230103	4.13	N	011930	500	1030 억	13911606	N	N	3661	N	N
96	20231016	100235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	-5	5	-0.23	838646170	390333	34.91	2145	2165	2130	2810	1520	2165	2148.52	6.76	133379	2238	2201	2173	2136	2108	2187	2122	1030	645	500	1600	5	1	205848151	4446	13.01	2.08	12	0.19	166.00	1039.00	3085	20230802	-29.98	1460	20230103	47.95	3085	-29.98	20230802	1460	47.95	20230103	3085	-29.98	20230802	1460	47.95	20230103	4.13	N	011930	500	1030 억	13911606	N	N	3661	N	N
97	20231016	090236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	0	3	0.00	53676120	24973	2.23	2145	2165	2140	2810	1520	2165	2149.12	6.76	5032	2238	2201	2173	2136	2108	2187	2122	1030	645	500	1600	5	1	205848151	4457	13.04	2.08	12	0.01	166.00	1039.00	3085	20230802	-29.82	1460	20230103	48.29	3085	-29.82	20230802	1460	48.29	20230103	3085	-29.82	20230802	1460	48.29	20230103	4.13	N	011930	500	1030 억	13911606	N	N	3661	N	N
98	20231012	160240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	35	2	1.61	3045326165	1380028	65.76	2190	2225	2180	2830	1530	2180	2206.68	6.80	91492	2256	2217	2181	2142	2106	2237	2162	1030	650	500	1610	5	1	205848151	4560	13.34	2.13	12	0.67	166.00	1039.00	3085	20230802	-28.20	1460	20230103	51.71	3085	-28.20	20230802	1460	51.71	20230103	3085	-28.20	20230802	1460	51.71	20230103	4.16	N	011930	500	1030 억	13994410	N	N	409	N	N
99	20231012	150237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	40	2	1.83	2862367535	1297441	61.82	2190	2225	2180	2830	1530	2180	2206.16	6.80	90007	2256	2217	2181	2142	2106	2237	2162	1030	650	500	1610	5	1	205848151	4570	13.37	2.14	12	0.63	166.00	1039.00	3085	20230802	-28.04	1460	20230103	52.05	3085	-28.04	20230802	1460	52.05	20230103	3085	-28.04	20230802	1460	52.05	20230103	4.16	N	011930	500	1030 억	13994410	N	N	11	N	N
100	20231012	140237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	30	2	1.38	2583423935	1171227	55.81	2190	2225	2180	2830	1530	2180	2205.74	6.80	52074	2256	2217	2181	2142	2106	2237	2162	1030	650	500	1610	5	1	205848151	4549	13.31	2.13	12	0.57	166.00	1039.00	3085	20230802	-28.36	1460	20230103	51.37	3085	-28.36	20230802	1460	51.37	20230103	3085	-28.36	20230802	1460	51.37	20230103	4.16	N	011930	500	1030 억	13994410	N	N	11	N	N
101	20231012	130237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	25	2	1.15	2183741195	990296	47.19	2190	2225	2180	2830	1530	2180	2205.14	6.80	37113	2256	2217	2181	2142	2106	2237	2162	1030	650	500	1610	5	1	205848151	4539	13.28	2.12	12	0.48	166.00	1039.00	3085	20230802	-28.53	1460	20230103	51.03	3085	-28.53	20230802	1460	51.03	20230103	3085	-28.53	20230802	1460	51.03	20230103	4.16	N	011930	500	1030 억	13994410	N	N	11	N	N
102	20231012	120242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	25	2	1.15	1855156695	840917	40.07	2190	2225	2180	2830	1530	2180	2206.11	6.80	40498	2256	2217	2181	2142	2106	2237	2162	1030	650	500	1610	5	1	205848151	4539	13.28	2.12	12	0.41	166.00	1039.00	3085	20230802	-28.53	1460	20230103	51.03	3085	-28.53	20230802	1460	51.03	20230103	3085	-28.53	20230802	1460	51.03	20230103	4.16	N	011930	500	1030 억	13994410	N	N	11	N	N
103	20231012	110240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2215	35	2	1.61	1523023125	690662	32.91	2190	2225	2180	2830	1530	2180	2205.16	6.80	45117	2256	2217	2181	2142	2106	2237	2162	1030	650	500	1610	5	1	205848151	4560	13.34	2.13	12	0.34	166.00	1039.00	3085	20230802	-28.20	1460	20230103	51.71	3085	-28.20	20230802	1460	51.71	20230103	3085	-28.20	20230802	1460	51.71	20230103	4.16	N	011930	500	1030 억	13994410	N	N	11	N	N
104	20231012	100240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	25	2	1.15	1126248830	511037	24.35	2190	2225	2180	2830	1530	2180	2203.85	6.80	44024	2256	2217	2181	2142	2106	2237	2162	1030	650	500	1610	5	1	205848151	4539	13.28	2.12	12	0.25	166.00	1039.00	3085	20230802	-28.53	1460	20230103	51.03	3085	-28.53	20230802	1460	51.03	20230103	3085	-28.53	20230802	1460	51.03	20230103	4.16	N	011930	500	1030 억	13994410	N	N	11	N	N
105	20231012	090241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	25	2	1.15	116089725	52801	2.52	2190	2210	2190	2830	1530	2180	2198.63	6.80	-12793	2256	2217	2181	2142	2106	2237	2162	1030	650	500	1610	5	1	205848151	4539	13.28	2.12	12	0.03	166.00	1039.00	3085	20230802	-28.53	1460	20230103	51.03	3085	-28.53	20230802	1460	51.03	20230103	3085	-28.53	20230802	1460	51.03	20230103	4.16	N	011930	500	1030 억	13994410	N	N	11	N	N
106	20231011	160239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	90	2	4.31	4505681400	2064573	102.09	2150	2220	2145	2715	1465	2090	2182.38	6.74	113632	2260	2175	2120	2035	1980	2147	2007	1030	625	500	1540	5	1	205848151	4487	13.13	2.10	12	1.00	166.00	1039.00	3085	20230802	-29.34	1460	20230103	49.32	3085	-29.34	20230802	1460	49.32	20230103	3085	-29.34	20230802	1460	49.32	20230103	4.21	N	011930	500	1030 억	13877351	N	N	11	N	N
107	20231011	150238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2170	80	2	3.83	4136550520	1894495	93.68	2150	2220	2145	2715	1465	2090	2183.46	6.74	100200	2260	2175	2120	2035	1980	2147	2007	1030	625	500	1540	5	1	205848151	4467	13.07	2.09	12	0.92	166.00	1039.00	3085	20230802	-29.66	1460	20230103	48.63	3085	-29.66	20230802	1460	48.63	20230103	3085	-29.66	20230802	1460	48.63	20230103	4.21	N	011930	500	1030 억	13877351	N	N	1	N	N
108	20231011	140240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	75	2	3.59	3847005075	1761169	87.08	2150	2220	2145	2715	1465	2090	2184.35	6.74	95958	2260	2175	2120	2035	1980	2147	2007	1030	625	500	1540	5	1	205848151	4457	13.04	2.08	12	0.86	166.00	1039.00	3085	20230802	-29.82	1460	20230103	48.29	3085	-29.82	20230802	1460	48.29	20230103	3085	-29.82	20230802	1460	48.29	20230103	4.21	N	011930	500	1030 억	13877351	N	N	1	N	N
109	20231011	130236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	90	2	4.31	3584328980	1640235	81.10	2150	2220	2145	2715	1465	2090	2185.25	6.74	86870	2260	2175	2120	2035	1980	2147	2007	1030	625	500	1540	5	1	205848151	4487	13.13	2.10	12	0.80	166.00	1039.00	3085	20230802	-29.34	1460	20230103	49.32	3085	-29.34	20230802	1460	49.32	20230103	3085	-29.34	20230802	1460	49.32	20230103	4.21	N	011930	500	1030 억	13877351	N	N	1	N	N
110	20231011	120241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	90	2	4.31	3259460375	1491040	73.73	2150	2220	2145	2715	1465	2090	2186.03	6.74	77295	2260	2175	2120	2035	1980	2147	2007	1030	625	500	1540	5	1	205848151	4487	13.13	2.10	12	0.72	166.00	1039.00	3085	20230802	-29.34	1460	20230103	49.32	3085	-29.34	20230802	1460	49.32	20230103	3085	-29.34	20230802	1460	49.32	20230103	4.21	N	011930	500	1030 억	13877351	N	N	1	N	N
111	20231011	110238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	90	2	4.31	2918131755	1334386	65.98	2150	2220	2145	2715	1465	2090	2186.87	6.74	69668	2260	2175	2120	2035	1980	2147	2007	1030	625	500	1540	5	1	205848151	4487	13.13	2.10	12	0.65	166.00	1039.00	3085	20230802	-29.34	1460	20230103	49.32	3085	-29.34	20230802	1460	49.32	20230103	3085	-29.34	20230802	1460	49.32	20230103	4.21	N	011930	500	1030 억	13877351	N	N	1	N	N
112	20231011	100238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2200	110	2	5.26	2524826255	1154667	57.09	2150	2220	2145	2715	1465	2090	2186.63	6.74	82747	2260	2175	2120	2035	1980	2147	2007	1030	625	500	1540	5	1	205848151	4529	13.25	2.12	12	0.56	166.00	1039.00	3085	20230802	-28.69	1460	20230103	50.68	3085	-28.69	20230802	1460	50.68	20230103	3085	-28.69	20230802	1460	50.68	20230103	4.21	N	011930	500	1030 억	13877351	N	N	1	N	N
113	20231011	090238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2175	85	2	4.07	370197145	171257	8.47	2150	2185	2145	2715	1465	2090	2161.65	6.74	10192	2260	2175	2120	2035	1980	2147	2007	1030	625	500	1540	5	1	205848151	4477	13.10	2.09	12	0.08	166.00	1039.00	3085	20230802	-29.50	1460	20230103	48.97	3085	-29.50	20230802	1460	48.97	20230103	3085	-29.50	20230802	1460	48.97	20230103	4.21	N	011930	500	1030 억	13877351	N	N	1	N	N
114	20231010	160236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	-40	5	-1.88	4281227635	2010545	164.39	2150	2205	2065	2765	1495	2130	2129.43	6.69	115244	2223	2176	2128	2081	2033	2200	2105	1030	635	500	1570	5	1	205848151	4302	12.59	2.01	12	0.98	166.00	1039.00	3085	20230802	-32.25	1460	20230103	43.15	3085	-32.25	20230802	1460	43.15	20230103	3085	-32.25	20230802	1460	43.15	20230103	4.33	N	011930	500	1030 억	13770812	N	N	1	N	N
115	20231010	150237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	-60	5	-2.82	3933371865	1843185	150.71	2150	2205	2065	2765	1495	2130	2134.01	6.69	46720	2223	2176	2128	2081	2033	2200	2105	1030	635	500	1570	5	1	205848151	4261	12.47	1.99	12	0.90	166.00	1039.00	3085	20230802	-32.90	1460	20230103	41.78	3085	-32.90	20230802	1460	41.78	20230103	3085	-32.90	20230802	1460	41.78	20230103	4.33	N	011930	500	1030 억	13770812	N	N	18	N	N
116	20231010	140235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	-25	5	-1.17	2735901265	1268101	103.68	2150	2205	2100	2765	1495	2130	2157.49	6.69	-158556	2223	2176	2128	2081	2033	2200	2105	1030	635	500	1570	5	1	205848151	4333	12.68	2.03	12	0.62	166.00	1039.00	3085	20230802	-31.77	1460	20230103	44.18	3085	-31.77	20230802	1460	44.18	20230103	3085	-31.77	20230802	1460	44.18	20230103	4.33	N	011930	500	1030 억	13770812	N	N	18	N	N
117	20231010	130235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	-5	5	-0.23	2270390765	1047505	85.65	2150	2205	2125	2765	1495	2130	2167.45	6.69	-176027	2223	2176	2128	2081	2033	2200	2105	1030	635	500	1570	5	1	205848151	4374	12.80	2.05	12	0.51	166.00	1039.00	3085	20230802	-31.12	1460	20230103	45.55	3085	-31.12	20230802	1460	45.55	20230103	3085	-31.12	20230802	1460	45.55	20230103	4.33	N	011930	500	1030 억	13770812	N	N	18	N	N
118	20231010	120235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2155	25	2	1.17	1815976140	835153	68.29	2150	2205	2140	2765	1495	2130	2174.46	6.69	-137188	2223	2176	2128	2081	2033	2200	2105	1030	635	500	1570	5	1	205848151	4436	12.98	2.07	12	0.41	166.00	1039.00	3085	20230802	-30.15	1460	20230103	47.60	3085	-30.15	20230802	1460	47.60	20230103	3085	-30.15	20230802	1460	47.60	20230103	4.33	N	011930	500	1030 억	13770812	N	N	18	N	N
119	20231010	110231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2175	45	2	2.11	1500952000	689494	56.38	2150	2205	2140	2765	1495	2130	2176.94	6.69	-39580	2223	2176	2128	2081	2033	2200	2105	1030	635	500	1570	5	1	205848151	4477	13.10	2.09	12	0.33	166.00	1039.00	3085	20230802	-29.50	1460	20230103	48.97	3085	-29.50	20230802	1460	48.97	20230103	3085	-29.50	20230802	1460	48.97	20230103	4.33	N	011930	500	1030 억	13770812	N	N	18	N	N
120	20231010	100233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2175	45	2	2.11	1140840110	523835	42.83	2150	2205	2140	2765	1495	2130	2177.93	6.69	-44334	2223	2176	2128	2081	2033	2200	2105	1030	635	500	1570	5	1	205848151	4477	13.10	2.09	12	0.25	166.00	1039.00	3085	20230802	-29.50	1460	20230103	48.97	3085	-29.50	20230802	1460	48.97	20230103	3085	-29.50	20230802	1460	48.97	20230103	4.33	N	011930	500	1030 억	13770812	N	N	18	N	N
121	20231010	090234	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2155	25	2	1.17	93135020	43112	3.53	2150	2175	2150	2765	1495	2130	2160.83	6.69	4775	2223	2176	2128	2081	2033	2200	2105	1030	635	500	1570	5	1	205848151	4436	12.98	2.07	12	0.02	166.00	1039.00	3085	20230802	-30.15	1460	20230103	47.60	3085	-30.15	20230802	1460	47.60	20230103	3085	-30.15	20230802	1460	47.60	20230103	4.33	N	011930	500	1030 억	13770812	N	N	18	N	N
122	20231006	160235	00	50.00	KOSPI	전기.전자	N	N	N	N	50	N	2130	40	2	1.91	2568102905	1199524	65.88	2085	2175	2080	2715	1465	2090	2141.12	6.63	127536	2190	2140	2115	2065	2040	2127	2052	1030	625	500	1540	5	1	205848151	4385	12.83	2.05	12	0.58	166.00	1039.00	3085	20230802	-30.96	1460	20230103	45.89	3085	-30.96	20230802	1460	45.89	20230103	3085	-30.96	20230802	1460	45.89	20230103	4.42	N	011930	500	1030 억	13647278	N	N	18	N	N
123	20231006	150231	00	50.00	KOSPI	전기.전자	N	N	N	N	50	N	2130	40	2	1.91	2289690060	1068763	58.70	2085	2175	2080	2715	1465	2090	2142.52	6.63	57415	2190	2140	2115	2065	2040	2127	2052	1030	625	500	1540	5	1	205848151	4385	12.83	2.05	12	0.52	166.00	1039.00	3085	20230802	-30.96	1460	20230103	45.89	3085	-30.96	20230802	1460	45.89	20230103	3085	-30.96	20230802	1460	45.89	20230103	4.42	N	011930	500	1030 억	13647278	N	N	1327	N	N
124	20231006	140233	00	50.00	KOSPI	전기.전자	N	N	N	N	50	N	2145	55	2	2.63	2083448560	972245	53.40	2085	2175	2080	2715	1465	2090	2143.09	6.63	69613	2190	2140	2115	2065	2040	2127	2052	1030	625	500	1540	5	1	205848151	4415	12.92	2.06	12	0.47	166.00	1039.00	3085	20230802	-30.47	1460	20230103	46.92	3085	-30.47	20230802	1460	46.92	20230103	3085	-30.47	20230802	1460	46.92	20230103	4.42	N	011930	500	1030 억	13647278	N	N	1327	N	N
125	20231006	130231	00	50.00	KOSPI	전기.전자	N	N	N	N	50	N	2145	55	2	2.63	1714010900	800068	43.94	2085	2175	2080	2715	1465	2090	2142.53	6.63	113056	2190	2140	2115	2065	2040	2127	2052	1030	625	500	1540	5	1	205848151	4415	12.92	2.06	12	0.39	166.00	1039.00	3085	20230802	-30.47	1460	20230103	46.92	3085	-30.47	20230802	1460	46.92	20230103	3085	-30.47	20230802	1460	46.92	20230103	4.42	N	011930	500	1030 억	13647278	N	N	1327	N	N
126	20231006	120230	00	50.00	KOSPI	전기.전자	N	N	N	N	50	N	2145	55	2	2.63	1611757150	752319	41.32	2085	2175	2080	2715	1465	2090	2142.59	6.63	104057	2190	2140	2115	2065	2040	2127	2052	1030	625	500	1540	5	1	205848151	4415	12.92	2.06	12	0.37	166.00	1039.00	3085	20230802	-30.47	1460	20230103	46.92	3085	-30.47	20230802	1460	46.92	20230103	3085	-30.47	20230802	1460	46.92	20230103	4.42	N	011930	500	1030 억	13647278	N	N	1327	N	N
127	20231006	110229	00	50.00	KOSPI	전기.전자	N	N	N	N	50	N	2170	80	2	3.83	1403398960	655643	36.01	2085	2175	2080	2715	1465	2090	2140.72	6.63	149186	2190	2140	2115	2065	2040	2127	2052	1030	625	500	1540	5	1	205848151	4467	13.07	2.09	12	0.32	166.00	1039.00	3085	20230802	-29.66	1460	20230103	48.63	3085	-29.66	20230802	1460	48.63	20230103	3085	-29.66	20230802	1460	48.63	20230103	4.42	N	011930	500	1030 억	13647278	N	N	1327	N	N
128	20231006	100230	00	50.00	KOSPI	전기.전자	N	N	N	N	50	N	2150	60	2	2.87	856472170	402371	22.10	2085	2150	2080	2715	1465	2090	2128.85	6.63	177320	2190	2140	2115	2065	2040	2127	2052	1030	625	500	1540	5	1	205848151	4426	12.95	2.07	12	0.20	166.00	1039.00	3085	20230802	-30.31	1460	20230103	47.26	3085	-30.31	20230802	1460	47.26	20230103	3085	-30.31	20230802	1460	47.26	20230103	4.42	N	011930	500	1030 억	13647278	N	N	1327	N	N
129	20231006	090227	00	50.00	KOSPI	전기.전자	N	N	N	N	50	N	2120	30	2	1.44	94171055	45035	2.47	2085	2120	2080	2715	1465	2090	2091.14	6.63	12841	2190	2140	2115	2065	2040	2127	2052	1030	625	500	1540	5	1	205848151	4364	12.77	2.04	12	0.02	166.00	1039.00	3085	20230802	-31.28	1460	20230103	45.21	3085	-31.28	20230802	1460	45.21	20230103	3085	-31.28	20230802	1460	45.21	20230103	4.42	N	011930	500	1030 억	13647278	N	N	1327	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History