KissMeData/034220/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160423	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12190	-210	5	-1.69	12778754790	1040254	157.89	12520	12600	12120	16120	8680	12400	12284.63	17.22	0	-74904	12640	12520	12320	12200	12000	12580	12260	17891	3720	5000	9420	10	1	357815700	43618	-1.42	0.44	12	0.29	-8584.00	27611.00	17300	20230619	-29.54	11350	20231006	7.40	17300	-29.54	20230619	11350	7.40	20231006	17300	-29.54	20230619	11350	7.40	20231006	0.90	Y	034220	5000	17890 억	61630600	N	N	413811	N	N
3	20231031	150429	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12180	-220	5	-1.77	10859246380	882703	133.98	12520	12600	12120	16120	8680	12400	12302.27	17.22	0	-98250	12640	12520	12320	12200	12000	12580	12260	17891	3720	5000	9420	10	1	357815700	43582	-1.42	0.44	12	0.25	-8584.00	27611.00	17300	20230619	-29.60	11350	20231006	7.31	17300	-29.60	20230619	11350	7.31	20231006	17300	-29.60	20230619	11350	7.31	20231006	0.90	Y	034220	5000	17890 억	61630600	N	N	180113	N	N
4	20231031	140433	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12160	-240	5	-1.94	9453655900	767117	116.44	12520	12600	12120	16120	8680	12400	12323.62	17.22	0	-117504	12640	12520	12320	12200	12000	12580	12260	17891	3720	5000	9420	10	1	357815700	43510	-1.42	0.44	12	0.21	-8584.00	27611.00	17300	20230619	-29.71	11350	20231006	7.14	17300	-29.71	20230619	11350	7.14	20231006	17300	-29.71	20230619	11350	7.14	20231006	0.90	Y	034220	5000	17890 억	61630600	N	N	180113	N	N
5	20231031	130430	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12150	-250	5	-2.02	8427223820	682739	103.63	12520	12600	12120	16120	8680	12400	12343.26	17.22	0	-121532	12640	12520	12320	12200	12000	12580	12260	17891	3720	5000	9420	10	1	357815700	43475	-1.42	0.44	12	0.19	-8584.00	27611.00	17300	20230619	-29.77	11350	20231006	7.05	17300	-29.77	20230619	11350	7.05	20231006	17300	-29.77	20230619	11350	7.05	20231006	0.90	Y	034220	5000	17890 억	61630600	N	N	180113	N	N
6	20231031	120426	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12270	-130	5	-1.05	5947276980	479068	72.72	12520	12600	12250	16120	8680	12400	12414.26	17.22	0	-66707	12640	12520	12320	12200	12000	12580	12260	17891	3720	5000	9420	10	1	357815700	43904	-1.43	0.44	12	0.13	-8584.00	27611.00	17300	20230619	-29.08	11350	20231006	8.11	17300	-29.08	20230619	11350	8.11	20231006	17300	-29.08	20230619	11350	8.11	20231006	0.90	Y	034220	5000	17890 억	61630600	N	N	180113	N	N
7	20231031	110438	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12370	-30	5	-0.24	4898529130	393714	59.76	12520	12600	12270	16120	8680	12400	12441.85	17.22	0	-56462	12640	12520	12320	12200	12000	12580	12260	17891	3720	5000	9420	10	1	357815700	44262	-1.44	0.45	12	0.11	-8584.00	27611.00	17300	20230619	-28.50	11350	20231006	8.99	17300	-28.50	20230619	11350	8.99	20231006	17300	-28.50	20230619	11350	8.99	20231006	0.90	Y	034220	5000	17890 억	61630600	N	N	180113	N	N
8	20231031	100433	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12330	-70	5	-0.56	3857013040	309189	46.93	12520	12600	12290	16120	8680	12400	12474.61	17.22	0	-47760	12640	12520	12320	12200	12000	12580	12260	17891	3720	5000	9420	10	1	357815700	44119	-1.44	0.45	12	0.09	-8584.00	27611.00	17300	20230619	-28.73	11350	20231006	8.63	17300	-28.73	20230619	11350	8.63	20231006	17300	-28.73	20230619	11350	8.63	20231006	0.90	Y	034220	5000	17890 억	61630600	N	N	180113	N	N
9	20231031	090429	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12580	180	2	1.45	866564250	69159	10.50	12520	12590	12500	16120	8680	12400	12530.03	17.22	0	-5451	12640	12520	12320	12200	12000	12580	12260	17891	3720	5000	9420	10	1	357815700	45013	-1.47	0.46	12	0.02	-8584.00	27611.00	17300	20230619	-27.28	11350	20231006	10.84	17300	-27.28	20230619	11350	10.84	20231006	17300	-27.28	20230619	11350	10.84	20231006	0.90	Y	034220	5000	17890 억	61630600	N	N	180113	N	N
10	20231030	160425	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12400	110	2	0.90	8111457640	657983	99.43	12290	12440	12120	15970	8610	12290	12327.72	17.23	0	33435	12583	12436	12273	12126	11963	12510	12200	17891	3680	5000	9340	10	1	357815700	44369	-1.44	0.45	12	0.18	-8584.00	27611.00	17300	20230619	-28.32	11350	20231006	9.25	17300	-28.32	20230619	11350	9.25	20231006	17300	-28.32	20230619	11350	9.25	20231006	0.88	Y	034220	5000	17890 억	61665375	N	N	180113	N	N
11	20231030	150415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	90	2	0.73	6829390530	554561	83.80	12290	12440	12120	15970	8610	12290	12314.95	17.23	0	28991	12583	12436	12273	12126	11963	12510	12200	17891	3680	5000	9340	10	1	357815700	44298	-1.44	0.45	12	0.15	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	0.88	Y	034220	5000	17890 억	61665375	N	N	10704	N	N
12	20231030	140418	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12370	80	2	0.65	5724611490	465125	70.29	12290	12440	12120	15970	8610	12290	12307.69	17.23	0	13306	12583	12436	12273	12126	11963	12510	12200	17891	3680	5000	9340	10	1	357815700	44262	-1.44	0.45	12	0.13	-8584.00	27611.00	17300	20230619	-28.50	11350	20231006	8.99	17300	-28.50	20230619	11350	8.99	20231006	17300	-28.50	20230619	11350	8.99	20231006	0.88	Y	034220	5000	17890 억	61665375	N	N	10704	N	N
13	20231030	130417	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	90	2	0.73	4451863960	362339	54.76	12290	12430	12120	15970	8610	12290	12286.46	17.23	0	-12705	12583	12436	12273	12126	11963	12510	12200	17891	3680	5000	9340	10	1	357815700	44298	-1.44	0.45	12	0.10	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	0.88	Y	034220	5000	17890 억	61665375	N	N	10704	N	N
14	20231030	120412	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12360	70	2	0.57	3866490390	315065	47.61	12290	12430	12120	15970	8610	12290	12272.04	17.23	0	-12417	12583	12436	12273	12126	11963	12510	12200	17891	3680	5000	9340	10	1	357815700	44226	-1.44	0.45	12	0.09	-8584.00	27611.00	17300	20230619	-28.55	11350	20231006	8.90	17300	-28.55	20230619	11350	8.90	20231006	17300	-28.55	20230619	11350	8.90	20231006	0.88	Y	034220	5000	17890 억	61665375	N	N	10704	N	N
15	20231030	110412	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12350	60	2	0.49	2961638750	242036	36.58	12290	12360	12120	15970	8610	12290	12236.34	17.23	0	-18145	12583	12436	12273	12126	11963	12510	12200	17891	3680	5000	9340	10	1	357815700	44190	-1.44	0.45	12	0.07	-8584.00	27611.00	17300	20230619	-28.61	11350	20231006	8.81	17300	-28.61	20230619	11350	8.81	20231006	17300	-28.61	20230619	11350	8.81	20231006	0.88	Y	034220	5000	17890 억	61665375	N	N	10704	N	N
16	20231030	100415	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12220	-70	5	-0.57	1979267180	162097	24.50	12290	12320	12120	15970	8610	12290	12210.36	17.23	0	-19451	12583	12436	12273	12126	11963	12510	12200	17891	3680	5000	9340	10	1	357815700	43725	-1.42	0.44	12	0.05	-8584.00	27611.00	17300	20230619	-29.36	11350	20231006	7.67	17300	-29.36	20230619	11350	7.67	20231006	17300	-29.36	20230619	11350	7.67	20231006	0.88	Y	034220	5000	17890 억	61665375	N	N	10704	N	N
17	20231030	090410	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12220	-70	5	-0.57	455390440	37158	5.62	12290	12320	12200	15970	8610	12290	12255.47	17.23	0	-8257	12583	12436	12273	12126	11963	12510	12200	17891	3680	5000	9340	10	1	357815700	43725	-1.42	0.44	12	0.01	-8584.00	27611.00	17300	20230619	-29.36	11350	20231006	7.67	17300	-29.36	20230619	11350	7.67	20231006	17300	-29.36	20230619	11350	7.67	20231006	0.88	Y	034220	5000	17890 억	61665375	N	N	10704	N	N
18	20231027	160355	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12290	210	2	1.74	8063073450	656947	36.61	12170	12420	12110	15700	8460	12080	12273.57	16.90	2286	186946	12560	12320	12180	11940	11800	12250	11870	17891	3620	5000	9180	10	1	357815700	43976	-1.43	0.45	12	0.18	-8584.00	27611.00	17300	20230619	-28.96	11350	20231006	8.28	17300	-28.96	20230619	11350	8.28	20231006	17300	-28.96	20230619	11350	8.28	20231006	0.91	N	034220	5000	17890 억	60456361	N	N	10704	N	N
19	20231027	150413	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12250	170	2	1.41	7151497890	582732	32.47	12170	12420	12110	15700	8460	12080	12272.41	16.90	2286	147597	12560	12320	12180	11940	11800	12250	11870	17891	3620	5000	9180	10	1	357815700	43832	-1.43	0.44	12	0.16	-8584.00	27611.00	17300	20230619	-29.19	11350	20231006	7.93	17300	-29.19	20230619	11350	7.93	20231006	17300	-29.19	20230619	11350	7.93	20231006	0.91	N	034220	5000	17890 억	60456361	N	N	721826	N	N
20	20231027	140412	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12320	240	2	1.99	6258629240	509970	28.42	12170	12420	12110	15700	8460	12080	12272.60	16.90	2286	125158	12560	12320	12180	11940	11800	12250	11870	17891	3620	5000	9180	10	1	357815700	44083	-1.44	0.45	12	0.14	-8584.00	27611.00	17300	20230619	-28.79	11350	20231006	8.55	17300	-28.79	20230619	11350	8.55	20231006	17300	-28.79	20230619	11350	8.55	20231006	0.91	N	034220	5000	17890 억	60456361	N	N	721826	N	N
21	20231027	130409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12290	210	2	1.74	5455821920	444672	24.78	12170	12420	12110	15700	8460	12080	12269.38	16.90	2286	122295	12560	12320	12180	11940	11800	12250	11870	17891	3620	5000	9180	10	1	357815700	43976	-1.43	0.45	12	0.12	-8584.00	27611.00	17300	20230619	-28.96	11350	20231006	8.28	17300	-28.96	20230619	11350	8.28	20231006	17300	-28.96	20230619	11350	8.28	20231006	0.91	N	034220	5000	17890 억	60456361	N	N	721826	N	N
22	20231027	120414	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12410	330	2	2.73	4706775290	383941	21.40	12170	12420	12110	15700	8460	12080	12259.18	16.90	2286	111114	12560	12320	12180	11940	11800	12250	11870	17891	3620	5000	9180	10	1	357815700	44405	-1.45	0.45	12	0.11	-8584.00	27611.00	17300	20230619	-28.27	11350	20231006	9.34	17300	-28.27	20230619	11350	9.34	20231006	17300	-28.27	20230619	11350	9.34	20231006	0.91	N	034220	5000	17890 억	60456361	N	N	721826	N	N
23	20231027	110418	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12400	320	2	2.65	3769129000	308248	17.18	12170	12400	12110	15700	8460	12080	12227.65	16.90	2286	86212	12560	12320	12180	11940	11800	12250	11870	17891	3620	5000	9180	10	1	357815700	44369	-1.44	0.45	12	0.09	-8584.00	27611.00	17300	20230619	-28.32	11350	20231006	9.25	17300	-28.32	20230619	11350	9.25	20231006	17300	-28.32	20230619	11350	9.25	20231006	0.91	N	034220	5000	17890 억	60456361	N	N	721826	N	N
24	20231027	100413	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12200	120	2	0.99	2316915750	190259	10.60	12170	12260	12110	15700	8460	12080	12177.77	16.90	2286	45161	12560	12320	12180	11940	11800	12250	11870	17891	3620	5000	9180	10	1	357815700	43654	-1.42	0.44	12	0.05	-8584.00	27611.00	17300	20230619	-29.48	11350	20231006	7.49	17300	-29.48	20230619	11350	7.49	20231006	17300	-29.48	20230619	11350	7.49	20231006	0.91	N	034220	5000	17890 억	60456361	N	N	721826	N	N
25	20231027	090409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12210	130	2	1.08	515718760	42359	2.36	12170	12230	12120	15700	8460	12080	12175.27	16.90	2286	5435	12560	12320	12180	11940	11800	12250	11870	17891	3620	5000	9180	10	1	357815700	43689	-1.42	0.44	12	0.01	-8584.00	27611.00	17300	20230619	-29.42	11350	20231006	7.58	17300	-29.42	20230619	11350	7.58	20231006	17300	-29.42	20230619	11350	7.58	20231006	0.91	N	034220	5000	17890 억	60456361	N	N	721826	N	N
26	20231026	160406	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12080	-500	5	-3.97	21678062810	1786593	76.75	12420	12420	12040	16350	8810	12580	12133.84	16.91	0	-625258	13393	12986	12473	12066	11553	13190	12270	17891	3770	5000	9560	10	1	357815700	43224	-1.41	0.44	12	0.50	-8584.00	27611.00	17300	20230619	-30.17	11350	20231006	6.43	17300	-30.17	20230619	11350	6.43	20231006	17300	-30.17	20230619	11350	6.43	20231006	0.91	Y	034220	5000	17890 억	60513045	N	N	721826	N	N
27	20231026	150407	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12060	-520	5	-4.13	19150607990	1577386	67.77	12420	12420	12040	16350	8810	12580	12140.72	16.91	0	-580480	13393	12986	12473	12066	11553	13190	12270	17891	3770	5000	9560	10	1	357815700	43153	-1.40	0.44	12	0.44	-8584.00	27611.00	17300	20230619	-30.29	11350	20231006	6.26	17300	-30.29	20230619	11350	6.26	20231006	17300	-30.29	20230619	11350	6.26	20231006	0.91	Y	034220	5000	17890 억	60513045	N	N	757760	N	N
28	20231026	140408	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12120	-460	5	-3.66	15592281470	1282731	55.11	12420	12420	12040	16350	8810	12580	12155.53	16.91	0	-505443	13393	12986	12473	12066	11553	13190	12270	17891	3770	5000	9560	10	1	357815700	43367	-1.41	0.44	12	0.36	-8584.00	27611.00	17300	20230619	-29.94	11350	20231006	6.78	17300	-29.94	20230619	11350	6.78	20231006	17300	-29.94	20230619	11350	6.78	20231006	0.91	Y	034220	5000	17890 억	60513045	N	N	757760	N	N
29	20231026	130407	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12140	-440	5	-3.50	13648628850	1122293	48.21	12420	12420	12040	16350	8810	12580	12161.37	16.91	0	-462607	13393	12986	12473	12066	11553	13190	12270	17891	3770	5000	9560	10	1	357815700	43439	-1.41	0.44	12	0.31	-8584.00	27611.00	17300	20230619	-29.83	11350	20231006	6.96	17300	-29.83	20230619	11350	6.96	20231006	17300	-29.83	20230619	11350	6.96	20231006	0.91	Y	034220	5000	17890 억	60513045	N	N	757760	N	N
30	20231026	120406	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12110	-470	5	-3.74	11578192680	951171	40.86	12420	12420	12040	16350	8810	12580	12172.56	16.91	0	-403600	13393	12986	12473	12066	11553	13190	12270	17891	3770	5000	9560	10	1	357815700	43331	-1.41	0.44	12	0.27	-8584.00	27611.00	17300	20230619	-30.00	11350	20231006	6.70	17300	-30.00	20230619	11350	6.70	20231006	17300	-30.00	20230619	11350	6.70	20231006	0.91	Y	034220	5000	17890 억	60513045	N	N	757760	N	N
31	20231026	110410	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12310	-270	5	-2.15	9755492710	801814	34.45	12420	12420	12040	16350	8810	12580	12166.77	16.91	0	-368250	13393	12986	12473	12066	11553	13190	12270	17891	3770	5000	9560	10	1	357815700	44047	-1.43	0.45	12	0.22	-8584.00	27611.00	17300	20230619	-28.84	11350	20231006	8.46	17300	-28.84	20230619	11350	8.46	20231006	17300	-28.84	20230619	11350	8.46	20231006	0.91	Y	034220	5000	17890 억	60513045	N	N	757760	N	N
32	20231026	100409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12200	-380	5	-3.02	7737153610	636763	27.36	12420	12420	12040	16350	8810	12580	12150.75	16.91	0	-311053	13393	12986	12473	12066	11553	13190	12270	17891	3770	5000	9560	10	1	357815700	43654	-1.42	0.44	12	0.18	-8584.00	27611.00	17300	20230619	-29.48	11350	20231006	7.49	17300	-29.48	20230619	11350	7.49	20231006	17300	-29.48	20230619	11350	7.49	20231006	0.91	Y	034220	5000	17890 억	60513045	N	N	757760	N	N
33	20231026	090407	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12130	-450	5	-3.58	2236368330	183634	7.89	12420	12420	12050	16350	8810	12580	12178.38	16.91	0	-87518	13393	12986	12473	12066	11553	13190	12270	17891	3770	5000	9560	10	1	357815700	43403	-1.41	0.44	12	0.05	-8584.00	27611.00	17300	20230619	-29.88	11350	20231006	6.87	17300	-29.88	20230619	11350	6.87	20231006	17300	-29.88	20230619	11350	6.87	20231006	0.91	Y	034220	5000	17890 억	60513045	N	N	757760	N	N
34	20231025	160409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12580	650	2	5.45	28651497310	2299206	262.02	11970	12880	11960	15500	8360	11930	12461.40	16.81	2286	316886	12210	12070	11820	11680	11430	12140	11750	17891	3570	5000	9060	10	1	357815700	45013	-1.47	0.46	12	0.64	-8584.00	27611.00	17300	20230619	-27.28	11350	20231006	10.84	17300	-27.28	20230619	11350	10.84	20231006	17300	-27.28	20230619	11350	10.84	20231006	0.93	Y	034220	5000	17890 억	60163004	N	N	756058	N	N
35	20231025	150409	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12620	690	2	5.78	25168076270	2021914	230.42	11970	12880	11960	15500	8360	11930	12447.73	16.81	2286	335600	12210	12070	11820	11680	11430	12140	11750	17891	3570	5000	9060	10	1	357815700	45156	-1.47	0.46	12	0.57	-8584.00	27611.00	17300	20230619	-27.05	11350	20231006	11.19	17300	-27.05	20230619	11350	11.19	20231006	17300	-27.05	20230619	11350	11.19	20231006	0.93	Y	034220	5000	17890 억	60163004	N	N	191836	N	N
36	20231025	140406	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12260	330	2	2.77	8109172770	670511	76.41	11970	12270	11960	15500	8360	11930	12094.09	16.81	2286	50950	12210	12070	11820	11680	11430	12140	11750	17891	3570	5000	9060	10	1	357815700	43868	-1.43	0.44	12	0.19	-8584.00	27611.00	17300	20230619	-29.13	11350	20231006	8.02	17300	-29.13	20230619	11350	8.02	20231006	17300	-29.13	20230619	11350	8.02	20231006	0.93	Y	034220	5000	17890 억	60163004	N	N	191836	N	N
37	20231025	130407	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12030	100	2	0.84	5341969230	442373	50.41	11970	12180	11960	15500	8360	11930	12075.81	16.81	2286	3546	12210	12070	11820	11680	11430	12140	11750	17891	3570	5000	9060	10	1	357815700	43045	-1.40	0.44	12	0.12	-8584.00	27611.00	17300	20230619	-30.46	11350	20231006	5.99	17300	-30.46	20230619	11350	5.99	20231006	17300	-30.46	20230619	11350	5.99	20231006	0.93	Y	034220	5000	17890 억	60163004	N	N	191836	N	N
38	20231025	120406	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12090	160	2	1.34	4732637630	391856	44.66	11970	12180	11960	15500	8360	11930	12077.60	16.81	2286	4107	12210	12070	11820	11680	11430	12140	11750	17891	3570	5000	9060	10	1	357815700	43260	-1.41	0.44	12	0.11	-8584.00	27611.00	17300	20230619	-30.12	11350	20231006	6.52	17300	-30.12	20230619	11350	6.52	20231006	17300	-30.12	20230619	11350	6.52	20231006	0.93	Y	034220	5000	17890 억	60163004	N	N	191836	N	N
39	20231025	110406	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12100	170	2	1.42	3930026320	325468	37.09	11970	12180	11960	15500	8360	11930	12075.13	16.81	2286	13897	12210	12070	11820	11680	11430	12140	11750	17891	3570	5000	9060	10	1	357815700	43296	-1.41	0.44	12	0.09	-8584.00	27611.00	17300	20230619	-30.06	11350	20231006	6.61	17300	-30.06	20230619	11350	6.61	20231006	17300	-30.06	20230619	11350	6.61	20231006	0.93	Y	034220	5000	17890 억	60163004	N	N	191836	N	N
40	20231025	100406	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12080	150	2	1.26	2619192340	217114	24.74	11970	12180	11960	15500	8360	11930	12063.86	16.81	2286	5096	12210	12070	11820	11680	11430	12140	11750	17891	3570	5000	9060	10	1	357815700	43224	-1.41	0.44	12	0.06	-8584.00	27611.00	17300	20230619	-30.17	11350	20231006	6.43	17300	-30.17	20230619	11350	6.43	20231006	17300	-30.17	20230619	11350	6.43	20231006	0.93	Y	034220	5000	17890 억	60163004	N	N	191836	N	N
41	20231025	090405	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12050	120	2	1.01	364393340	30351	3.46	11970	12070	11960	15500	8360	11930	12006.73	16.81	2286	6060	12210	12070	11820	11680	11430	12140	11750	17891	3570	5000	9060	10	1	357815700	43117	-1.40	0.44	12	0.01	-8584.00	27611.00	17300	20230619	-30.35	11350	20231006	6.17	17300	-30.35	20230619	11350	6.17	20231006	17300	-30.35	20230619	11350	6.17	20231006	0.93	Y	034220	5000	17890 억	60163004	N	N	191836	N	N
42	20231024	160358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11930	160	2	1.36	10348801480	875863	103.58	11840	11960	11570	15300	8240	11770	11815.48	16.82	2635	23134	12056	11912	11836	11692	11616	11875	11655	17891	3530	5000	8940	10	1	357815700	42687	-1.39	0.43	12	0.24	-8584.00	27611.00	17300	20230619	-31.04	11350	20231006	5.11	17300	-31.04	20230619	11350	5.11	20231006	17300	-31.04	20230619	11350	5.11	20231006	0.91	Y	034220	5000	17890 억	60187533	N	N	191836	N	N
43	20231024	150404	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11910	140	2	1.19	9145324660	774913	91.64	11840	11960	11570	15300	8240	11770	11801.75	16.82	2635	12335	12056	11912	11836	11692	11616	11875	11655	17891	3530	5000	8940	10	1	357815700	42616	-1.39	0.43	12	0.22	-8584.00	27611.00	17300	20230619	-31.16	11350	20231006	4.93	17300	-31.16	20230619	11350	4.93	20231006	17300	-31.16	20230619	11350	4.93	20231006	0.91	Y	034220	5000	17890 억	60187533	N	N	209986	N	N
44	20231024	140357	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11910	140	2	1.19	7148602910	607512	71.84	11840	11930	11570	15300	8240	11770	11767.01	16.82	2635	-27781	12056	11912	11836	11692	11616	11875	11655	17891	3530	5000	8940	10	1	357815700	42616	-1.39	0.43	12	0.17	-8584.00	27611.00	17300	20230619	-31.16	11350	20231006	4.93	17300	-31.16	20230619	11350	4.93	20231006	17300	-31.16	20230619	11350	4.93	20231006	0.91	Y	034220	5000	17890 억	60187533	N	N	209986	N	N
45	20231024	130403	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11730	-40	5	-0.34	5709121610	485557	57.42	11840	11930	11570	15300	8240	11770	11757.88	16.82	2635	-16750	12056	11912	11836	11692	11616	11875	11655	17891	3530	5000	8940	10	1	357815700	41972	-1.37	0.42	12	0.14	-8584.00	27611.00	17300	20230619	-32.20	11350	20231006	3.35	17300	-32.20	20230619	11350	3.35	20231006	17300	-32.20	20230619	11350	3.35	20231006	0.91	Y	034220	5000	17890 억	60187533	N	N	209986	N	N
46	20231024	120407	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11780	10	2	0.08	4698234020	399446	47.24	11840	11930	11570	15300	8240	11770	11761.87	16.82	2635	1375	12056	11912	11836	11692	11616	11875	11655	17891	3530	5000	8940	10	1	357815700	42151	-1.37	0.43	12	0.11	-8584.00	27611.00	17300	20230619	-31.91	11350	20231006	3.79	17300	-31.91	20230619	11350	3.79	20231006	17300	-31.91	20230619	11350	3.79	20231006	0.91	Y	034220	5000	17890 억	60187533	N	N	209986	N	N
47	20231024	110402	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11640	-130	5	-1.10	3715536620	315837	37.35	11840	11930	11570	15300	8240	11770	11764.09	16.82	2635	4556	12056	11912	11836	11692	11616	11875	11655	17891	3530	5000	8940	10	1	357815700	41650	-1.36	0.42	12	0.09	-8584.00	27611.00	17300	20230619	-32.72	11350	20231006	2.56	17300	-32.72	20230619	11350	2.56	20231006	17300	-32.72	20230619	11350	2.56	20231006	0.91	Y	034220	5000	17890 억	60187533	N	N	209986	N	N
48	20231024	100359	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11780	10	2	0.08	2135965570	180240	21.31	11840	11930	11770	15300	8240	11770	11850.74	16.82	2635	23575	12056	11912	11836	11692	11616	11875	11655	17891	3530	5000	8940	10	1	357815700	42151	-1.37	0.43	12	0.05	-8584.00	27611.00	17300	20230619	-31.91	11350	20231006	3.79	17300	-31.91	20230619	11350	3.79	20231006	17300	-31.91	20230619	11350	3.79	20231006	0.91	Y	034220	5000	17890 억	60187533	N	N	209986	N	N
49	20231024	090402	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11870	100	2	0.85	479447980	40388	4.78	11840	11930	11820	15300	8240	11770	11871.41	16.82	2635	7592	12056	11912	11836	11692	11616	11875	11655	17891	3530	5000	8940	10	1	357815700	42473	-1.38	0.43	12	0.01	-8584.00	27611.00	17300	20230619	-31.39	11350	20231006	4.58	17300	-31.39	20230619	11350	4.58	20231006	17300	-31.39	20230619	11350	4.58	20231006	0.91	Y	034220	5000	17890 억	60187533	N	N	209986	N	N
50	20231023	160356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11770	-150	5	-1.26	9961648930	841566	70.52	11920	11980	11760	15490	8350	11920	11837.39	16.85	0	-177302	12300	12110	11920	11730	11540	12015	11635	17891	3570	5000	9050	10	1	357815700	42115	-1.37	0.43	12	0.24	-8584.00	27611.00	17300	20230619	-31.97	11350	20231006	3.70	17300	-31.97	20230619	11350	3.70	20231006	17300	-31.97	20230619	11350	3.70	20231006	0.93	Y	034220	5000	17890 억	60295520	N	N	209902	N	N
51	20231023	150356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11780	-140	5	-1.17	8099772440	683360	57.26	11920	11980	11760	15490	8350	11920	11852.85	16.85	0	-127684	12300	12110	11920	11730	11540	12015	11635	17891	3570	5000	9050	10	1	357815700	42151	-1.37	0.43	12	0.19	-8584.00	27611.00	17300	20230619	-31.91	11350	20231006	3.79	17300	-31.91	20230619	11350	3.79	20231006	17300	-31.91	20230619	11350	3.79	20231006	0.93	Y	034220	5000	17890 억	60295520	N	N	436403	N	N
52	20231023	140358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11800	-120	5	-1.01	6761249600	569782	47.75	11920	11980	11770	15490	8350	11920	11866.37	16.85	0	-117104	12300	12110	11920	11730	11540	12015	11635	17891	3570	5000	9050	10	1	357815700	42222	-1.37	0.43	12	0.16	-8584.00	27611.00	17300	20230619	-31.79	11350	20231006	3.96	17300	-31.79	20230619	11350	3.96	20231006	17300	-31.79	20230619	11350	3.96	20231006	0.93	Y	034220	5000	17890 억	60295520	N	N	436403	N	N
53	20231023	130358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11820	-100	5	-0.84	5287641370	445058	37.29	11920	11980	11810	15490	8350	11920	11880.78	16.85	0	-78368	12300	12110	11920	11730	11540	12015	11635	17891	3570	5000	9050	10	1	357815700	42294	-1.38	0.43	12	0.12	-8584.00	27611.00	17300	20230619	-31.68	11350	20231006	4.14	17300	-31.68	20230619	11350	4.14	20231006	17300	-31.68	20230619	11350	4.14	20231006	0.93	Y	034220	5000	17890 억	60295520	N	N	436403	N	N
54	20231023	120356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11840	-80	5	-0.67	4565382000	384033	32.18	11920	11980	11810	15490	8350	11920	11887.98	16.85	0	-73582	12300	12110	11920	11730	11540	12015	11635	17891	3570	5000	9050	10	1	357815700	42365	-1.38	0.43	12	0.11	-8584.00	27611.00	17300	20230619	-31.56	11350	20231006	4.32	17300	-31.56	20230619	11350	4.32	20231006	17300	-31.56	20230619	11350	4.32	20231006	0.93	Y	034220	5000	17890 억	60295520	N	N	436403	N	N
55	20231023	110356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11950	30	2	0.25	3548718090	298305	25.00	11920	11980	11810	15490	8350	11920	11896.27	16.85	0	-65389	12300	12110	11920	11730	11540	12015	11635	17891	3570	5000	9050	10	1	357815700	42759	-1.39	0.43	12	0.08	-8584.00	27611.00	17300	20230619	-30.92	11350	20231006	5.29	17300	-30.92	20230619	11350	5.29	20231006	17300	-30.92	20230619	11350	5.29	20231006	0.93	Y	034220	5000	17890 억	60295520	N	N	436403	N	N
56	20231023	100353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11860	-60	5	-0.50	2391891980	201358	16.87	11920	11960	11810	15490	8350	11920	11878.78	16.85	0	-55163	12300	12110	11920	11730	11540	12015	11635	17891	3570	5000	9050	10	1	357815700	42437	-1.38	0.43	12	0.06	-8584.00	27611.00	17300	20230619	-31.45	11350	20231006	4.49	17300	-31.45	20230619	11350	4.49	20231006	17300	-31.45	20230619	11350	4.49	20231006	0.93	Y	034220	5000	17890 억	60295520	N	N	436403	N	N
57	20231023	090400	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11840	-80	5	-0.67	346006720	29067	2.44	11920	11960	11820	15490	8350	11920	11903.70	16.85	0	-6104	12300	12110	11920	11730	11540	12015	11635	17891	3570	5000	9050	10	1	357815700	42365	-1.38	0.43	12	0.01	-8584.00	27611.00	17300	20230619	-31.56	11350	20231006	4.32	17300	-31.56	20230619	11350	4.32	20231006	17300	-31.56	20230619	11350	4.32	20231006	0.93	Y	034220	5000	17890 억	60295520	N	N	436403	N	N
58	20231020	160356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11920	-240	5	-1.97	14133204730	1189030	126.48	12070	12110	11730	15800	8520	12160	11886.26	16.87	0	-191543	12400	12280	12130	12010	11860	12205	11935	17891	3640	5000	9240	10	1	357815700	42652	-1.39	0.43	12	0.33	-8584.00	27611.00	17300	20230619	-31.10	11350	20231006	5.02	17300	-31.10	20230619	11350	5.02	20231006	17300	-31.10	20230619	11350	5.02	20231006	0.92	Y	034220	5000	17890 억	60370911	N	N	436403	N	N
59	20231020	150356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11950	-210	5	-1.73	12592241100	1059838	112.74	12070	12110	11730	15800	8520	12160	11881.29	16.87	0	-206407	12400	12280	12130	12010	11860	12205	11935	17891	3640	5000	9240	10	1	357815700	42759	-1.39	0.43	12	0.30	-8584.00	27611.00	17300	20230619	-30.92	11350	20231006	5.29	17300	-30.92	20230619	11350	5.29	20231006	17300	-30.92	20230619	11350	5.29	20231006	0.92	Y	034220	5000	17890 억	60370911	N	N	267585	N	N
60	20231020	140358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11960	-200	5	-1.64	10654051230	898136	95.54	12070	12110	11730	15800	8520	12160	11862.40	16.87	0	-192995	12400	12280	12130	12010	11860	12205	11935	17891	3640	5000	9240	10	1	357815700	42795	-1.39	0.43	12	0.25	-8584.00	27611.00	17300	20230619	-30.87	11350	20231006	5.37	17300	-30.87	20230619	11350	5.37	20231006	17300	-30.87	20230619	11350	5.37	20231006	0.92	Y	034220	5000	17890 억	60370911	N	N	267585	N	N
61	20231020	130348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11890	-270	5	-2.22	9206934010	777123	82.67	12070	12110	11730	15800	8520	12160	11847.46	16.87	0	-187719	12400	12280	12130	12010	11860	12205	11935	17891	3640	5000	9240	10	1	357815700	42544	-1.39	0.43	12	0.22	-8584.00	27611.00	17300	20230619	-31.27	11350	20231006	4.76	17300	-31.27	20230619	11350	4.76	20231006	17300	-31.27	20230619	11350	4.76	20231006	0.92	Y	034220	5000	17890 억	60370911	N	N	267585	N	N
62	20231020	120352	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11910	-250	5	-2.06	8517130960	719197	76.50	12070	12110	11730	15800	8520	12160	11842.56	16.87	0	-172660	12400	12280	12130	12010	11860	12205	11935	17891	3640	5000	9240	10	1	357815700	42616	-1.39	0.43	12	0.20	-8584.00	27611.00	17300	20230619	-31.16	11350	20231006	4.93	17300	-31.16	20230619	11350	4.93	20231006	17300	-31.16	20230619	11350	4.93	20231006	0.92	Y	034220	5000	17890 억	60370911	N	N	267585	N	N
63	20231020	110356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11840	-320	5	-2.63	7457872570	629876	67.00	12070	12110	11730	15800	8520	12160	11840.22	16.87	0	-155016	12400	12280	12130	12010	11860	12205	11935	17891	3640	5000	9240	10	1	357815700	42365	-1.38	0.43	12	0.18	-8584.00	27611.00	17300	20230619	-31.56	11350	20231006	4.32	17300	-31.56	20230619	11350	4.32	20231006	17300	-31.56	20230619	11350	4.32	20231006	0.92	Y	034220	5000	17890 억	60370911	N	N	267585	N	N
64	20231020	100353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11840	-320	5	-2.63	5789661600	488579	51.97	12070	12110	11730	15800	8520	12160	11850.00	16.87	0	-121560	12400	12280	12130	12010	11860	12205	11935	17891	3640	5000	9240	10	1	357815700	42365	-1.38	0.43	12	0.14	-8584.00	27611.00	17300	20230619	-31.56	11350	20231006	4.32	17300	-31.56	20230619	11350	4.32	20231006	17300	-31.56	20230619	11350	4.32	20231006	0.92	Y	034220	5000	17890 억	60370911	N	N	267585	N	N
65	20231020	090356	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12030	-130	5	-1.07	446266790	36989	3.93	12070	12110	12020	15800	8520	12160	12064.85	16.87	0	233	12400	12280	12130	12010	11860	12205	11935	17891	3640	5000	9240	10	1	357815700	43045	-1.40	0.44	12	0.01	-8584.00	27611.00	17300	20230619	-30.46	11350	20231006	5.99	17300	-30.46	20230619	11350	5.99	20231006	17300	-30.46	20230619	11350	5.99	20231006	0.92	Y	034220	5000	17890 억	60370911	N	N	267585	N	N
66	20231019	160353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12160	-130	5	-1.06	11377138250	937894	137.70	12180	12250	11980	15970	8610	12290	12130.50	16.79	-11517	293876	12510	12400	12330	12220	12150	12365	12185	17891	3680	5000	9340	10	1	357815700	43510	-1.42	0.44	12	0.26	-8584.00	27611.00	17300	20230619	-29.71	11350	20231006	7.14	17300	-29.71	20230619	11350	7.14	20231006	17300	-29.71	20230619	11350	7.14	20231006	0.93	Y	034220	5000	17890 억	60065526	N	N	267585	N	N
67	20231019	150351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12160	-130	5	-1.06	9746928640	803706	118.00	12180	12250	11980	15970	8610	12290	12127.48	16.79	-11517	292586	12510	12400	12330	12220	12150	12365	12185	17891	3680	5000	9340	10	1	357815700	43510	-1.42	0.44	12	0.22	-8584.00	27611.00	17300	20230619	-29.71	11350	20231006	7.14	17300	-29.71	20230619	11350	7.14	20231006	17300	-29.71	20230619	11350	7.14	20231006	0.93	Y	034220	5000	17890 억	60065526	N	N	192954	N	N
68	20231019	140353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12230	-60	5	-0.49	8549484130	705374	103.56	12180	12250	11980	15970	8610	12290	12120.50	16.79	-11517	249409	12510	12400	12330	12220	12150	12365	12185	17891	3680	5000	9340	10	1	357815700	43761	-1.42	0.44	12	0.20	-8584.00	27611.00	17300	20230619	-29.31	11350	20231006	7.75	17300	-29.31	20230619	11350	7.75	20231006	17300	-29.31	20230619	11350	7.75	20231006	0.93	Y	034220	5000	17890 억	60065526	N	N	192954	N	N
69	20231019	130350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12220	-70	5	-0.57	7487901600	618410	90.79	12180	12250	11980	15970	8610	12290	12108.31	16.79	-11517	216370	12510	12400	12330	12220	12150	12365	12185	17891	3680	5000	9340	10	1	357815700	43725	-1.42	0.44	12	0.17	-8584.00	27611.00	17300	20230619	-29.36	11350	20231006	7.67	17300	-29.36	20230619	11350	7.67	20231006	17300	-29.36	20230619	11350	7.67	20231006	0.93	Y	034220	5000	17890 억	60065526	N	N	192954	N	N
70	20231019	120351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12200	-90	5	-0.73	6722824650	555617	81.58	12180	12250	11980	15970	8610	12290	12099.74	16.79	-11517	190994	12510	12400	12330	12220	12150	12365	12185	17891	3680	5000	9340	10	1	357815700	43654	-1.42	0.44	12	0.16	-8584.00	27611.00	17300	20230619	-29.48	11350	20231006	7.49	17300	-29.48	20230619	11350	7.49	20231006	17300	-29.48	20230619	11350	7.49	20231006	0.93	Y	034220	5000	17890 억	60065526	N	N	192954	N	N
71	20231019	110352	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12200	-90	5	-0.73	5796939200	479760	70.44	12180	12250	11980	15970	8610	12290	12083.00	16.79	-11517	154875	12510	12400	12330	12220	12150	12365	12185	17891	3680	5000	9340	10	1	357815700	43654	-1.42	0.44	12	0.13	-8584.00	27611.00	17300	20230619	-29.48	11350	20231006	7.49	17300	-29.48	20230619	11350	7.49	20231006	17300	-29.48	20230619	11350	7.49	20231006	0.93	Y	034220	5000	17890 억	60065526	N	N	192954	N	N
72	20231019	100350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12040	-250	5	-2.03	4167067780	345286	50.69	12180	12250	11980	15970	8610	12290	12068.45	16.79	-11517	98329	12510	12400	12330	12220	12150	12365	12185	17891	3680	5000	9340	10	1	357815700	43081	-1.40	0.44	12	0.10	-8584.00	27611.00	17300	20230619	-30.40	11350	20231006	6.08	17300	-30.40	20230619	11350	6.08	20231006	17300	-30.40	20230619	11350	6.08	20231006	0.93	Y	034220	5000	17890 억	60065526	N	N	192954	N	N
73	20231019	090353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12160	-130	5	-1.06	537928340	44145	6.48	12180	12250	12100	15970	8610	12290	12185.47	16.79	-11517	12995	12510	12400	12330	12220	12150	12365	12185	17891	3680	5000	9340	10	1	357815700	43510	-1.42	0.44	12	0.01	-8584.00	27611.00	17300	20230619	-29.71	11350	20231006	7.14	17300	-29.71	20230619	11350	7.14	20231006	17300	-29.71	20230619	11350	7.14	20231006	0.93	Y	034220	5000	17890 억	60065526	N	N	192954	N	N
74	20231018	160353	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12290	-160	5	-1.29	8371960130	679038	96.01	12410	12440	12260	16180	8720	12450	12329.18	16.78	0	39136	12656	12552	12486	12382	12316	12520	12350	17891	3730	5000	9460	10	1	357815700	43976	-1.43	0.45	12	0.19	-8584.00	27611.00	17300	20230619	-28.96	11350	20231006	8.28	17300	-28.96	20230619	11350	8.28	20231006	17300	-28.96	20230619	11350	8.28	20231006	0.93	Y	034220	5000	17890 억	60045956	N	N	192954	N	N
75	20231018	150349	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12260	-190	5	-1.53	7130636900	577961	81.72	12410	12440	12260	16180	8720	12450	12337.57	16.78	0	30384	12656	12552	12486	12382	12316	12520	12350	17891	3730	5000	9460	10	1	357815700	43868	-1.43	0.44	12	0.16	-8584.00	27611.00	17300	20230619	-29.13	11350	20231006	8.02	17300	-29.13	20230619	11350	8.02	20231006	17300	-29.13	20230619	11350	8.02	20231006	0.93	Y	034220	5000	17890 억	60045956	N	N	206836	N	N
76	20231018	140347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12290	-160	5	-1.29	6184951810	500914	70.83	12410	12440	12290	16180	8720	12450	12347.33	16.78	0	24155	12656	12552	12486	12382	12316	12520	12350	17891	3730	5000	9460	10	1	357815700	43976	-1.43	0.45	12	0.14	-8584.00	27611.00	17300	20230619	-28.96	11350	20231006	8.28	17300	-28.96	20230619	11350	8.28	20231006	17300	-28.96	20230619	11350	8.28	20231006	0.93	Y	034220	5000	17890 억	60045956	N	N	206836	N	N
77	20231018	130346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12330	-120	5	-0.96	5176823110	419000	59.24	12410	12440	12300	16180	8720	12450	12355.19	16.78	0	29336	12656	12552	12486	12382	12316	12520	12350	17891	3730	5000	9460	10	1	357815700	44119	-1.44	0.45	12	0.12	-8584.00	27611.00	17300	20230619	-28.73	11350	20231006	8.63	17300	-28.73	20230619	11350	8.63	20231006	17300	-28.73	20230619	11350	8.63	20231006	0.93	Y	034220	5000	17890 억	60045956	N	N	206836	N	N
78	20231018	120350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12360	-90	5	-0.72	4709644350	381175	53.90	12410	12440	12300	16180	8720	12450	12355.60	16.78	0	24807	12656	12552	12486	12382	12316	12520	12350	17891	3730	5000	9460	10	1	357815700	44226	-1.44	0.45	12	0.11	-8584.00	27611.00	17300	20230619	-28.55	11350	20231006	8.90	17300	-28.55	20230619	11350	8.90	20231006	17300	-28.55	20230619	11350	8.90	20231006	0.93	Y	034220	5000	17890 억	60045956	N	N	206836	N	N
79	20231018	110348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12380	-70	5	-0.56	3525054180	285133	40.32	12410	12440	12300	16180	8720	12450	12362.84	16.78	0	16496	12656	12552	12486	12382	12316	12520	12350	17891	3730	5000	9460	10	1	357815700	44298	-1.44	0.45	12	0.08	-8584.00	27611.00	17300	20230619	-28.44	11350	20231006	9.07	17300	-28.44	20230619	11350	9.07	20231006	17300	-28.44	20230619	11350	9.07	20231006	0.93	Y	034220	5000	17890 억	60045956	N	N	206836	N	N
80	20231018	100350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12350	-100	5	-0.80	2019452190	163155	23.07	12410	12440	12320	16180	8720	12450	12377.51	16.78	0	15915	12656	12552	12486	12382	12316	12520	12350	17891	3730	5000	9460	10	1	357815700	44190	-1.44	0.45	12	0.05	-8584.00	27611.00	17300	20230619	-28.61	11350	20231006	8.81	17300	-28.61	20230619	11350	8.81	20231006	17300	-28.61	20230619	11350	8.81	20231006	0.93	Y	034220	5000	17890 억	60045956	N	N	206836	N	N
81	20231018	090348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12370	-80	5	-0.64	206228160	16628	2.35	12410	12440	12370	16180	8720	12450	12402.46	16.78	0	-5878	12656	12552	12486	12382	12316	12520	12350	17891	3730	5000	9460	10	1	357815700	44262	-1.44	0.45	12	0.00	-8584.00	27611.00	17300	20230619	-28.50	11350	20231006	8.99	17300	-28.50	20230619	11350	8.99	20231006	17300	-28.50	20230619	11350	8.99	20231006	0.93	Y	034220	5000	17890 억	60045956	N	N	206836	N	N
82	20231017	160351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12450	110	2	0.89	8812591210	705310	97.19	12470	12590	12420	16040	8640	12340	12494.64	16.75	0	206326	12633	12486	12323	12176	12013	12405	12095	17891	3700	5000	9370	10	1	357815700	44548	-1.45	0.45	12	0.20	-8584.00	27611.00	17300	20230619	-28.03	11350	20231006	9.69	17300	-28.03	20230619	11350	9.69	20231006	17300	-28.03	20230619	11350	9.69	20231006	0.93	Y	034220	5000	17890 억	59928937	N	N	206836	N	N
83	20231017	150349	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12460	120	2	0.97	7763887810	621120	85.59	12470	12590	12420	16040	8640	12340	12499.82	16.75	0	184946	12633	12486	12323	12176	12013	12405	12095	17891	3700	5000	9370	10	1	357815700	44584	-1.45	0.45	12	0.17	-8584.00	27611.00	17300	20230619	-27.98	11350	20231006	9.78	17300	-27.98	20230619	11350	9.78	20231006	17300	-27.98	20230619	11350	9.78	20231006	0.93	Y	034220	5000	17890 억	59928937	N	N	181040	N	N
84	20231017	140350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12460	120	2	0.97	5817640920	465049	64.08	12470	12590	12420	16040	8640	12340	12509.74	16.75	0	139075	12633	12486	12323	12176	12013	12405	12095	17891	3700	5000	9370	10	1	357815700	44584	-1.45	0.45	12	0.13	-8584.00	27611.00	17300	20230619	-27.98	11350	20231006	9.78	17300	-27.98	20230619	11350	9.78	20231006	17300	-27.98	20230619	11350	9.78	20231006	0.93	Y	034220	5000	17890 억	59928937	N	N	181040	N	N
85	20231017	130348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12530	190	2	1.54	4720954900	377496	52.02	12470	12590	12420	16040	8640	12340	12505.97	16.75	0	95769	12633	12486	12323	12176	12013	12405	12095	17891	3700	5000	9370	10	1	357815700	44834	-1.46	0.45	12	0.11	-8584.00	27611.00	17300	20230619	-27.57	11350	20231006	10.40	17300	-27.57	20230619	11350	10.40	20231006	17300	-27.57	20230619	11350	10.40	20231006	0.93	Y	034220	5000	17890 억	59928937	N	N	181040	N	N
86	20231017	120350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12490	150	2	1.22	3606394400	288341	39.73	12470	12590	12420	16040	8640	12340	12507.39	16.75	0	54983	12633	12486	12323	12176	12013	12405	12095	17891	3700	5000	9370	10	1	357815700	44691	-1.46	0.45	12	0.08	-8584.00	27611.00	17300	20230619	-27.80	11350	20231006	10.04	17300	-27.80	20230619	11350	10.04	20231006	17300	-27.80	20230619	11350	10.04	20231006	0.93	Y	034220	5000	17890 억	59928937	N	N	181040	N	N
87	20231017	110345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12480	140	2	1.13	3118474650	249254	34.35	12470	12590	12420	16040	8640	12340	12511.23	16.75	0	34696	12633	12486	12323	12176	12013	12405	12095	17891	3700	5000	9370	10	1	357815700	44655	-1.45	0.45	12	0.07	-8584.00	27611.00	17300	20230619	-27.86	11350	20231006	9.96	17300	-27.86	20230619	11350	9.96	20231006	17300	-27.86	20230619	11350	9.96	20231006	0.93	Y	034220	5000	17890 억	59928937	N	N	181040	N	N
88	20231017	100345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12500	160	2	1.30	2407011450	192161	26.48	12470	12590	12420	16040	8640	12340	12526.02	16.75	0	15947	12633	12486	12323	12176	12013	12405	12095	17891	3700	5000	9370	10	1	357815700	44727	-1.46	0.45	12	0.05	-8584.00	27611.00	17300	20230619	-27.75	11350	20231006	10.13	17300	-27.75	20230619	11350	10.13	20231006	17300	-27.75	20230619	11350	10.13	20231006	0.93	Y	034220	5000	17890 억	59928937	N	N	181040	N	N
89	20231017	090347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12560	220	2	1.78	401901910	32106	4.42	12470	12590	12420	16040	8640	12340	12517.97	16.75	0	6114	12633	12486	12323	12176	12013	12405	12095	17891	3700	5000	9370	10	1	357815700	44942	-1.46	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-27.40	11350	20231006	10.66	17300	-27.40	20230619	11350	10.66	20231006	17300	-27.40	20230619	11350	10.66	20231006	0.93	Y	034220	5000	17890 억	59928937	N	N	181040	N	N
90	20231016	160346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12340	-60	5	-0.48	8887788550	723354	73.92	12350	12470	12160	16120	8680	12400	12286.80	16.73	0	725	12713	12556	12413	12256	12113	12485	12185	17891	3720	5000	9420	10	1	357815700	44154	-1.44	0.45	12	0.20	-8584.00	27611.00	17300	20230619	-28.67	11350	20231006	8.72	17300	-28.67	20230619	11350	8.72	20231006	17300	-28.67	20230619	11350	8.72	20231006	0.91	Y	034220	5000	17890 억	59853193	N	N	181040	N	N
91	20231016	150346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12340	-60	5	-0.48	7212869990	587564	60.04	12350	12470	12160	16120	8680	12400	12275.88	16.73	0	-1064	12713	12556	12413	12256	12113	12485	12185	17891	3720	5000	9420	10	1	357815700	44154	-1.44	0.45	12	0.16	-8584.00	27611.00	17300	20230619	-28.67	11350	20231006	8.72	17300	-28.67	20230619	11350	8.72	20231006	17300	-28.67	20230619	11350	8.72	20231006	0.91	Y	034220	5000	17890 억	59853193	N	N	307938	N	N
92	20231016	140346	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12320	-80	5	-0.65	6008288740	489970	50.07	12350	12470	12160	16120	8680	12400	12262.55	16.73	0	-32520	12713	12556	12413	12256	12113	12485	12185	17891	3720	5000	9420	10	1	357815700	44083	-1.44	0.45	12	0.14	-8584.00	27611.00	17300	20230619	-28.79	11350	20231006	8.55	17300	-28.79	20230619	11350	8.55	20231006	17300	-28.79	20230619	11350	8.55	20231006	0.91	Y	034220	5000	17890 억	59853193	N	N	307938	N	N
93	20231016	130345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12220	-180	5	-1.45	5034919430	410380	41.94	12350	12470	12160	16120	8680	12400	12268.91	16.73	0	-50653	12713	12556	12413	12256	12113	12485	12185	17891	3720	5000	9420	10	1	357815700	43725	-1.42	0.44	12	0.11	-8584.00	27611.00	17300	20230619	-29.36	11350	20231006	7.67	17300	-29.36	20230619	11350	7.67	20231006	17300	-29.36	20230619	11350	7.67	20231006	0.91	Y	034220	5000	17890 억	59853193	N	N	307938	N	N
94	20231016	120345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12240	-160	5	-1.29	3826037670	311260	31.81	12350	12470	12210	16120	8680	12400	12292.08	16.73	0	-53353	12713	12556	12413	12256	12113	12485	12185	17891	3720	5000	9420	10	1	357815700	43797	-1.43	0.44	12	0.09	-8584.00	27611.00	17300	20230619	-29.25	11350	20231006	7.84	17300	-29.25	20230619	11350	7.84	20231006	17300	-29.25	20230619	11350	7.84	20231006	0.91	Y	034220	5000	17890 억	59853193	N	N	307938	N	N
95	20231016	110344	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12260	-140	5	-1.13	3131255240	254514	26.01	12350	12470	12210	16120	8680	12400	12302.86	16.73	0	-59800	12713	12556	12413	12256	12113	12485	12185	17891	3720	5000	9420	10	1	357815700	43868	-1.43	0.44	12	0.07	-8584.00	27611.00	17300	20230619	-29.13	11350	20231006	8.02	17300	-29.13	20230619	11350	8.02	20231006	17300	-29.13	20230619	11350	8.02	20231006	0.91	Y	034220	5000	17890 억	59853193	N	N	307938	N	N
96	20231016	100341	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12270	-130	5	-1.05	2367931180	192479	19.67	12350	12470	12210	16120	8680	12400	12302.26	16.73	0	-56746	12713	12556	12413	12256	12113	12485	12185	17891	3720	5000	9420	10	1	357815700	43904	-1.43	0.44	12	0.05	-8584.00	27611.00	17300	20230619	-29.08	11350	20231006	8.11	17300	-29.08	20230619	11350	8.11	20231006	17300	-29.08	20230619	11350	8.11	20231006	0.91	Y	034220	5000	17890 억	59853193	N	N	307938	N	N
97	20231016	090343	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12350	-50	5	-0.40	191732730	15515	1.59	12350	12380	12340	16120	8680	12400	12357.78	16.73	0	-2312	12713	12556	12413	12256	12113	12485	12185	17891	3720	5000	9420	10	1	357815700	44190	-1.44	0.45	12	0.00	-8584.00	27611.00	17300	20230619	-28.61	11350	20231006	8.81	17300	-28.61	20230619	11350	8.81	20231006	17300	-28.61	20230619	11350	8.81	20231006	0.91	Y	034220	5000	17890 억	59853193	N	N	307938	N	N
98	20231012	160351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12490	-90	5	-0.72	12845762290	1024934	58.46	12640	12680	12480	16350	8810	12580	12533.31	16.73	0	50891	12920	12750	12460	12290	12000	12835	12375	17891	3770	5000	9560	10	1	357815700	44691	-1.46	0.45	12	0.29	-8584.00	27611.00	17300	20230619	-27.80	11350	20231006	10.04	17300	-27.80	20230619	11350	10.04	20231006	17300	-27.80	20230619	11350	10.04	20231006	0.98	Y	034220	5000	17890 억	59865048	N	N	398030	N	N
99	20231012	150345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12490	-90	5	-0.72	7784062910	619654	35.34	12640	12680	12480	16350	8810	12580	12561.95	16.73	0	102465	12920	12750	12460	12290	12000	12835	12375	17891	3770	5000	9560	10	1	357815700	44691	-1.46	0.45	12	0.17	-8584.00	27611.00	17300	20230619	-27.80	11350	20231006	10.04	17300	-27.80	20230619	11350	10.04	20231006	17300	-27.80	20230619	11350	10.04	20231006	0.98	Y	034220	5000	17890 억	59865048	N	N	365079	N	N
100	20231012	140344	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12530	-50	5	-0.40	6707550830	533517	30.43	12640	12680	12480	16350	8810	12580	12572.33	16.73	0	106276	12920	12750	12460	12290	12000	12835	12375	17891	3770	5000	9560	10	1	357815700	44834	-1.46	0.45	12	0.15	-8584.00	27611.00	17300	20230619	-27.57	11350	20231006	10.40	17300	-27.57	20230619	11350	10.40	20231006	17300	-27.57	20230619	11350	10.40	20231006	0.98	Y	034220	5000	17890 억	59865048	N	N	365079	N	N
101	20231012	130345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12500	-80	5	-0.64	5890426980	468296	26.71	12640	12680	12480	16350	8810	12580	12578.43	16.73	0	87647	12920	12750	12460	12290	12000	12835	12375	17891	3770	5000	9560	10	1	357815700	44727	-1.46	0.45	12	0.13	-8584.00	27611.00	17300	20230619	-27.75	11350	20231006	10.13	17300	-27.75	20230619	11350	10.13	20231006	17300	-27.75	20230619	11350	10.13	20231006	0.98	Y	034220	5000	17890 억	59865048	N	N	365079	N	N
102	20231012	120351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12540	-40	5	-0.32	4980261000	395630	22.56	12640	12680	12480	16350	8810	12580	12588.18	16.73	0	74475	12920	12750	12460	12290	12000	12835	12375	17891	3770	5000	9560	10	1	357815700	44870	-1.46	0.45	12	0.11	-8584.00	27611.00	17300	20230619	-27.51	11350	20231006	10.48	17300	-27.51	20230619	11350	10.48	20231006	17300	-27.51	20230619	11350	10.48	20231006	0.98	Y	034220	5000	17890 억	59865048	N	N	365079	N	N
103	20231012	110349	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12580	0	3	0.00	4179588340	331920	18.93	12640	12680	12480	16350	8810	12580	12592.16	16.73	0	65161	12920	12750	12460	12290	12000	12835	12375	17891	3770	5000	9560	10	1	357815700	45013	-1.47	0.46	12	0.09	-8584.00	27611.00	17300	20230619	-27.28	11350	20231006	10.84	17300	-27.28	20230619	11350	10.84	20231006	17300	-27.28	20230619	11350	10.84	20231006	0.98	Y	034220	5000	17890 억	59865048	N	N	365079	N	N
104	20231012	100348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12600	20	2	0.16	2821940740	224180	12.79	12640	12680	12480	16350	8810	12580	12587.83	16.73	0	50404	12920	12750	12460	12290	12000	12835	12375	17891	3770	5000	9560	10	1	357815700	45085	-1.47	0.46	12	0.06	-8584.00	27611.00	17300	20230619	-27.17	11350	20231006	11.01	17300	-27.17	20230619	11350	11.01	20231006	17300	-27.17	20230619	11350	11.01	20231006	0.98	Y	034220	5000	17890 억	59865048	N	N	365079	N	N
105	20231012	090349	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12510	-70	5	-0.56	461045070	36711	2.09	12640	12640	12480	16350	8810	12580	12558.77	16.73	0	-1557	12920	12750	12460	12290	12000	12835	12375	17891	3770	5000	9560	10	1	357815700	44763	-1.46	0.45	12	0.01	-8584.00	27611.00	17300	20230619	-27.69	11350	20231006	10.22	17300	-27.69	20230619	11350	10.22	20231006	17300	-27.69	20230619	11350	10.22	20231006	0.98	Y	034220	5000	17890 억	59865048	N	N	365079	N	N
106	20231011	160345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12580	460	2	3.80	21855536020	1749685	61.68	12170	12630	12170	15750	8490	12120	12490.98	16.63	0	346855	12640	12380	11970	11710	11300	12510	11840	17891	3630	5000	9210	10	1	357815700	45013	-1.47	0.46	12	0.49	-8584.00	27611.00	17300	20230619	-27.28	11350	20231006	10.84	17300	-27.28	20230619	11350	10.84	20231006	17300	-27.28	20230619	11350	10.84	20231006	0.92	Y	034220	5000	17890 억	59505451	N	N	365079	N	N
107	20231011	150345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12630	510	2	4.21	19470778290	1560158	55.00	12170	12630	12170	15750	8490	12120	12480.04	16.63	0	346029	12640	12380	11970	11710	11300	12510	11840	17891	3630	5000	9210	10	1	357815700	45192	-1.47	0.46	12	0.44	-8584.00	27611.00	17300	20230619	-26.99	11350	20231006	11.28	17300	-26.99	20230619	11350	11.28	20231006	17300	-26.99	20230619	11350	11.28	20231006	0.92	Y	034220	5000	17890 억	59505451	N	N	690439	N	N
108	20231011	140350	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12580	460	2	3.80	16286908310	1307473	46.09	12170	12620	12170	15750	8490	12120	12456.82	16.63	0	271576	12640	12380	11970	11710	11300	12510	11840	17891	3630	5000	9210	10	1	357815700	45013	-1.47	0.46	12	0.37	-8584.00	27611.00	17300	20230619	-27.28	11350	20231006	10.84	17300	-27.28	20230619	11350	10.84	20231006	17300	-27.28	20230619	11350	10.84	20231006	0.92	Y	034220	5000	17890 억	59505451	N	N	690439	N	N
109	20231011	130343	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12540	420	2	3.47	13621428540	1094375	38.58	12170	12620	12170	15750	8490	12120	12446.81	16.63	0	221676	12640	12380	11970	11710	11300	12510	11840	17891	3630	5000	9210	10	1	357815700	44870	-1.46	0.45	12	0.31	-8584.00	27611.00	17300	20230619	-27.51	11350	20231006	10.48	17300	-27.51	20230619	11350	10.48	20231006	17300	-27.51	20230619	11350	10.48	20231006	0.92	Y	034220	5000	17890 억	59505451	N	N	690439	N	N
110	20231011	120351	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12500	380	2	3.14	11677795540	938817	33.10	12170	12620	12170	15750	8490	12120	12438.89	16.63	0	189911	12640	12380	11970	11710	11300	12510	11840	17891	3630	5000	9210	10	1	357815700	44727	-1.46	0.45	12	0.26	-8584.00	27611.00	17300	20230619	-27.75	11350	20231006	10.13	17300	-27.75	20230619	11350	10.13	20231006	17300	-27.75	20230619	11350	10.13	20231006	0.92	Y	034220	5000	17890 억	59505451	N	N	690439	N	N
111	20231011	110347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12580	460	2	3.80	9099074380	732046	25.81	12170	12620	12170	15750	8490	12120	12429.71	16.63	0	179519	12640	12380	11970	11710	11300	12510	11840	17891	3630	5000	9210	10	1	357815700	45013	-1.47	0.46	12	0.20	-8584.00	27611.00	17300	20230619	-27.28	11350	20231006	10.84	17300	-27.28	20230619	11350	10.84	20231006	17300	-27.28	20230619	11350	10.84	20231006	0.92	Y	034220	5000	17890 억	59505451	N	N	690439	N	N
112	20231011	100345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12440	320	2	2.64	5154599780	417605	14.72	12170	12530	12170	15750	8490	12120	12343.32	16.63	0	53726	12640	12380	11970	11710	11300	12510	11840	17891	3630	5000	9210	10	1	357815700	44512	-1.45	0.45	12	0.12	-8584.00	27611.00	17300	20230619	-28.09	11350	20231006	9.60	17300	-28.09	20230619	11350	9.60	20231006	17300	-28.09	20230619	11350	9.60	20231006	0.92	Y	034220	5000	17890 억	59505451	N	N	690439	N	N
113	20231011	090347	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12230	110	2	0.91	497895570	40783	1.44	12170	12280	12170	15750	8490	12120	12208.72	16.63	0	-860	12640	12380	11970	11710	11300	12510	11840	17891	3630	5000	9210	10	1	357815700	43761	-1.42	0.44	12	0.01	-8584.00	27611.00	17300	20230619	-29.31	11350	20231006	7.75	17300	-29.31	20230619	11350	7.75	20231006	17300	-29.31	20230619	11350	7.75	20231006	0.92	Y	034220	5000	17890 억	59505451	N	N	690439	N	N
114	20231010	160343	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12120	530	2	4.57	33787541140	2819030	57.65	11600	12230	11560	15060	8120	11590	11985.71	16.44	-11866	331727	12630	12110	11730	11210	10830	11920	11020	17891	3470	5000	8800	10	1	357815700	43367	-1.41	0.44	12	0.79	-8584.00	27611.00	17300	20230619	-29.94	11350	20231006	6.78	17300	-29.94	20230619	11350	6.78	20231006	17300	-29.94	20230619	11350	6.78	20231006	0.94	Y	034220	5000	17890 억	58837349	N	N	690438	N	N
115	20231010	150343	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12090	500	2	4.31	30186720630	2521192	51.56	11600	12230	11560	15060	8120	11590	11973.74	16.44	-11866	336863	12630	12110	11730	11210	10830	11920	11020	17891	3470	5000	8800	10	1	357815700	43260	-1.41	0.44	12	0.70	-8584.00	27611.00	17300	20230619	-30.12	11350	20231006	6.52	17300	-30.12	20230619	11350	6.52	20231006	17300	-30.12	20230619	11350	6.52	20231006	0.94	Y	034220	5000	17890 억	58837349	N	N	1101217	N	N
116	20231010	140342	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12010	420	2	3.62	24451826870	2046918	41.86	11600	12230	11560	15060	8120	11590	11946.31	16.44	-11866	332095	12630	12110	11730	11210	10830	11920	11020	17891	3470	5000	8800	10	1	357815700	42974	-1.40	0.43	12	0.57	-8584.00	27611.00	17300	20230619	-30.58	11350	20231006	5.81	17300	-30.58	20230619	11350	5.81	20231006	17300	-30.58	20230619	11350	5.81	20231006	0.94	Y	034220	5000	17890 억	58837349	N	N	1101217	N	N
117	20231010	130340	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11890	300	2	2.59	20530866190	1717534	35.13	11600	12230	11560	15060	8120	11590	11954.45	16.44	-11866	281315	12630	12110	11730	11210	10830	11920	11020	17891	3470	5000	8800	10	1	357815700	42544	-1.39	0.43	12	0.48	-8584.00	27611.00	17300	20230619	-31.27	11350	20231006	4.76	17300	-31.27	20230619	11350	4.76	20231006	17300	-31.27	20230619	11350	4.76	20231006	0.94	Y	034220	5000	17890 억	58837349	N	N	1101217	N	N
118	20231010	120342	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12020	430	2	3.71	18734271350	1567179	32.05	11600	12230	11560	15060	8120	11590	11954.97	16.44	-11866	300098	12630	12110	11730	11210	10830	11920	11020	17891	3470	5000	8800	10	1	357815700	43009	-1.40	0.44	12	0.44	-8584.00	27611.00	17300	20230619	-30.52	11350	20231006	5.90	17300	-30.52	20230619	11350	5.90	20231006	17300	-30.52	20230619	11350	5.90	20231006	0.94	Y	034220	5000	17890 억	58837349	N	N	1101217	N	N
119	20231010	110334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12130	540	2	4.66	16863940720	1412230	28.88	11600	12230	11560	15060	8120	11590	11942.25	16.44	-11866	293320	12630	12110	11730	11210	10830	11920	11020	17891	3470	5000	8800	10	1	357815700	43403	-1.41	0.44	12	0.39	-8584.00	27611.00	17300	20230619	-29.88	11350	20231006	6.87	17300	-29.88	20230619	11350	6.87	20231006	17300	-29.88	20230619	11350	6.87	20231006	0.94	Y	034220	5000	17890 억	58837349	N	N	1101217	N	N
120	20231010	100338	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	12010	420	2	3.62	11684655320	984476	20.13	11600	12080	11560	15060	8120	11590	11869.93	16.44	-11866	154394	12630	12110	11730	11210	10830	11920	11020	17891	3470	5000	8800	10	1	357815700	42974	-1.40	0.43	12	0.28	-8584.00	27611.00	17300	20230619	-30.58	11350	20231006	5.81	17300	-30.58	20230619	11350	5.81	20231006	17300	-30.58	20230619	11350	5.81	20231006	0.94	Y	034220	5000	17890 억	58837349	N	N	1101217	N	N
121	20231010	090339	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	11660	70	2	0.60	1388793000	119416	2.44	11600	11700	11590	15060	8120	11590	11631.11	16.44	-11866	-11888	12630	12110	11730	11210	10830	11920	11020	17891	3470	5000	8800	10	1	357815700	41721	-1.36	0.42	12	0.03	-8584.00	27611.00	17300	20230619	-32.60	11350	20231006	2.73	17300	-32.60	20230619	11350	2.73	20231006	17300	-32.60	20230619	11350	2.73	20231006	0.94	Y	034220	5000	17890 억	58837349	N	N	1101217	N	N
122	20231006	160341	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11590	-750	5	-6.08	57067998020	4871606	422.52	12240	12250	11350	16040	8640	12340	11714.50	16.89	14678	-1535081	12846	12592	12416	12162	11986	12505	12075	17891	3700	5000	9370	10	1	357815700	41471	-1.35	0.42	12	1.36	-8584.00	27611.00	17300	20230619	-33.01	11350	20231006	2.11	17300	-33.01	20230619	11350	2.11	20231006	17300	-33.01	20230619	11350	2.11	20231006	0.91	Y	034220	5000	17890 억	60423895	N	N	1101217	N	N
123	20231006	150335	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11430	-910	5	-7.37	51718979480	4408136	382.32	12240	12250	11350	16040	8640	12340	11732.61	16.89	14678	-1574010	12846	12592	12416	12162	11986	12505	12075	17891	3700	5000	9370	10	1	357815700	40898	-1.33	0.41	12	1.23	-8584.00	27611.00	17300	20230619	-33.93	11350	20231006	0.70	17300	-33.93	20230619	11350	0.70	20231006	17300	-33.93	20230619	11350	0.70	20231006	0.91	Y	034220	5000	17890 억	60423895	N	N	12480	N	N
124	20231006	140336	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11470	-870	5	-7.05	40525215330	3425635	297.11	12240	12250	11460	16040	8640	12340	11829.98	16.89	14678	-1477419	12846	12592	12416	12162	11986	12505	12075	17891	3700	5000	9370	10	1	357815700	41041	-1.34	0.42	12	0.96	-8584.00	27611.00	17300	20230619	-33.70	11460	20231006	0.09	17300	-33.70	20230619	11460	0.09	20231006	17300	-33.70	20230619	11460	0.09	20231006	0.91	Y	034220	5000	17890 억	60423895	N	N	12480	N	N
125	20231006	130335	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11790	-550	5	-4.46	27357173970	2289122	198.54	12240	12250	11780	16040	8640	12340	11950.94	16.89	14678	-1008810	12846	12592	12416	12162	11986	12505	12075	17891	3700	5000	9370	10	1	357815700	42186	-1.37	0.43	12	0.64	-8584.00	27611.00	17300	20230619	-31.85	11780	20231006	0.08	17300	-31.85	20230619	11780	0.08	20231006	17300	-31.85	20230619	11780	0.08	20231006	0.91	Y	034220	5000	17890 억	60423895	N	N	12480	N	N
126	20231006	120331	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11870	-470	5	-3.81	22375793720	1867513	161.97	12240	12250	11820	16040	8640	12340	11981.59	16.89	14678	-767437	12846	12592	12416	12162	11986	12505	12075	17891	3700	5000	9370	10	1	357815700	42473	-1.38	0.43	12	0.52	-8584.00	27611.00	17300	20230619	-31.39	11820	20231006	0.42	17300	-31.39	20230619	11820	0.42	20231006	17300	-31.39	20230619	11820	0.42	20231006	0.91	Y	034220	5000	17890 억	60423895	N	N	12480	N	N
127	20231006	110330	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	11980	-360	5	-2.92	15244279210	1266903	109.88	12240	12250	11950	16040	8640	12340	12032.70	16.89	14678	-496650	12846	12592	12416	12162	11986	12505	12075	17891	3700	5000	9370	10	1	357815700	42866	-1.40	0.43	12	0.35	-8584.00	27611.00	17300	20230619	-30.75	11950	20231006	0.25	17300	-30.75	20230619	11950	0.25	20231006	17300	-30.75	20230619	11950	0.25	20231006	0.91	Y	034220	5000	17890 억	60423895	N	N	12480	N	N
128	20231006	100332	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	12020	-320	5	-2.59	11202050020	929963	80.66	12240	12250	11950	16040	8640	12340	12045.68	16.89	14678	-399379	12846	12592	12416	12162	11986	12505	12075	17891	3700	5000	9370	10	1	357815700	43009	-1.40	0.44	12	0.26	-8584.00	27611.00	17300	20230619	-30.52	11950	20231006	0.59	17300	-30.52	20230619	11950	0.59	20231006	17300	-30.52	20230619	11950	0.59	20231006	0.91	Y	034220	5000	17890 억	60423895	N	N	12480	N	N
129	20231006	090328	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	12180	-160	5	-1.30	1325117880	108913	9.45	12240	12250	12090	16040	8640	12340	12166.70	16.89	14678	-36474	12846	12592	12416	12162	11986	12505	12075	17891	3700	5000	9370	10	1	357815700	43582	-1.42	0.44	12	0.03	-8584.00	27611.00	17300	20230619	-29.60	12000	20221004	1.50	17300	-29.60	20230619	12090	0.74	20231006	17300	-29.60	20230619	12090	0.74	20231006	0.91	Y	034220	5000	17890 억	60423895	N	N	12480	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History