KissMeData/001820/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 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	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32500	-750	5	-2.26	638915350	19415	161.01	33600	33850	32500	43200	23300	33250	32909.90	5.54	-8540	34083	33666	33083	32666	32083	33875	32875	104	9950	1000	24600	50	1	10395000	3378	11.59	1.50	12	0.19	2803.00	21679.00	51400	20230327	-36.77	28600	20230103	13.64	51400	-36.77	20230327	28600	13.64	20230103	51400	-36.77	20230327	28600	13.64	20230103	3.06	N	001820	1000	103 억	575768	N	N	2	N	N
3	20231031	150128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32550	-700	5	-2.11	561281400	17028	141.22	33600	33850	32500	43200	23300	33250	32962.26	5.54	-8532	34083	33666	33083	32666	32083	33875	32875	104	9950	1000	24600	50	1	10395000	3384	11.61	1.50	12	0.16	2803.00	21679.00	51400	20230327	-36.67	28600	20230103	13.81	51400	-36.67	20230327	28600	13.81	20230103	51400	-36.67	20230327	28600	13.81	20230103	3.06	N	001820	1000	103 억	575768	N	N	3	N	N
4	20231031	140128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32550	-700	5	-2.11	480617850	14549	120.66	33600	33850	32550	43200	23300	33250	33034.43	5.54	-8044	34083	33666	33083	32666	32083	33875	32875	104	9950	1000	24600	50	1	10395000	3384	11.61	1.50	12	0.14	2803.00	21679.00	51400	20230327	-36.67	28600	20230103	13.81	51400	-36.67	20230327	28600	13.81	20230103	51400	-36.67	20230327	28600	13.81	20230103	3.06	N	001820	1000	103 억	575768	N	N	3	N	N
5	20231031	130128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32650	-600	5	-1.80	421591350	12739	105.65	33600	33850	32650	43200	23300	33250	33094.54	5.54	-7787	34083	33666	33083	32666	32083	33875	32875	104	9950	1000	24600	50	1	10395000	3394	11.65	1.51	12	0.12	2803.00	21679.00	51400	20230327	-36.48	28600	20230103	14.16	51400	-36.48	20230327	28600	14.16	20230103	51400	-36.48	20230327	28600	14.16	20230103	3.06	N	001820	1000	103 억	575768	N	N	3	N	N
6	20231031	120127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32950	-300	5	-0.90	320358850	9654	80.06	33600	33850	32900	43200	23300	33250	33184.05	5.54	-6421	34083	33666	33083	32666	32083	33875	32875	104	9950	1000	24600	50	1	10395000	3425	11.76	1.52	12	0.09	2803.00	21679.00	51400	20230327	-35.89	28600	20230103	15.21	51400	-35.89	20230327	28600	15.21	20230103	51400	-35.89	20230327	28600	15.21	20230103	3.06	N	001820	1000	103 억	575768	N	N	3	N	N
7	20231031	110128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33150	-100	5	-0.30	267614600	8057	66.82	33600	33850	32900	43200	23300	33250	33215.17	5.54	-5237	34083	33666	33083	32666	32083	33875	32875	104	9950	1000	24600	50	1	10395000	3446	11.83	1.53	12	0.08	2803.00	21679.00	51400	20230327	-35.51	28600	20230103	15.91	51400	-35.51	20230327	28600	15.91	20230103	51400	-35.51	20230327	28600	15.91	20230103	3.06	N	001820	1000	103 억	575768	N	N	3	N	N
8	20231031	100128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32950	-300	5	-0.90	224511750	6750	55.98	33600	33850	32900	43200	23300	33250	33261.00	5.54	-4510	34083	33666	33083	32666	32083	33875	32875	104	9950	1000	24600	50	1	10395000	3425	11.76	1.52	12	0.06	2803.00	21679.00	51400	20230327	-35.89	28600	20230103	15.21	51400	-35.89	20230327	28600	15.21	20230103	51400	-35.89	20230327	28600	15.21	20230103	3.06	N	001820	1000	103 억	575768	N	N	3	N	N
9	20231031	090127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33850	600	2	1.80	8857100	262	2.17	33600	33850	33600	43200	23300	33250	33805.73	5.54	200	34083	33666	33083	32666	32083	33875	32875	104	9950	1000	24600	50	1	10395000	3519	12.08	1.56	12	0.00	2803.00	21679.00	51400	20230327	-34.14	28600	20230103	18.36	51400	-34.14	20230327	28600	18.36	20230103	51400	-34.14	20230327	28600	18.36	20230103	3.06	N	001820	1000	103 억	575768	N	N	3	N	N
10	20231030	160127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33250	150	2	0.45	399973600	12038	37.67	32500	33500	32500	43000	23200	33100	33225.91	5.51	3475	34366	33732	33366	32732	32366	33550	32550	104	9900	1000	24490	50	1	10395000	3456	11.86	1.53	12	0.12	2803.00	21679.00	51400	20230327	-35.31	28600	20230103	16.26	51400	-35.31	20230327	28600	16.26	20230103	51400	-35.31	20230327	28600	16.26	20230103	3.01	N	001820	1000	103 억	572257	N	N	3	N	N
11	20231030	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33300	200	2	0.60	340032000	10236	32.03	32500	33500	32500	43000	23200	33100	33219.23	5.51	2146	34366	33732	33366	32732	32366	33550	32550	104	9900	1000	24490	50	1	10395000	3462	11.88	1.54	12	0.10	2803.00	21679.00	51400	20230327	-35.21	28600	20230103	16.43	51400	-35.21	20230327	28600	16.43	20230103	51400	-35.21	20230327	28600	16.43	20230103	3.01	N	001820	1000	103 억	572257	N	N	5	N	N
12	20231030	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33250	150	2	0.45	323110850	9728	30.44	32500	33500	32500	43000	23200	33100	33214.52	5.51	1960	34366	33732	33366	32732	32366	33550	32550	104	9900	1000	24490	50	1	10395000	3456	11.86	1.53	12	0.09	2803.00	21679.00	51400	20230327	-35.31	28600	20230103	16.26	51400	-35.31	20230327	28600	16.26	20230103	51400	-35.31	20230327	28600	16.26	20230103	3.01	N	001820	1000	103 억	572257	N	N	5	N	N
13	20231030	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33400	300	2	0.91	261181200	7871	24.63	32500	33500	32500	43000	23200	33100	33182.72	5.51	963	34366	33732	33366	32732	32366	33550	32550	104	9900	1000	24490	50	1	10395000	3472	11.92	1.54	12	0.08	2803.00	21679.00	51400	20230327	-35.02	28600	20230103	16.78	51400	-35.02	20230327	28600	16.78	20230103	51400	-35.02	20230327	28600	16.78	20230103	3.01	N	001820	1000	103 억	572257	N	N	5	N	N
14	20231030	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33350	250	2	0.76	215987000	6517	20.39	32500	33450	32500	43000	23200	33100	33142.09	5.51	771	34366	33732	33366	32732	32366	33550	32550	104	9900	1000	24490	50	1	10395000	3467	11.90	1.54	12	0.06	2803.00	21679.00	51400	20230327	-35.12	28600	20230103	16.61	51400	-35.12	20230327	28600	16.61	20230103	51400	-35.12	20230327	28600	16.61	20230103	3.01	N	001820	1000	103 억	572257	N	N	5	N	N
15	20231030	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33350	250	2	0.76	175783000	5313	16.63	32500	33450	32500	43000	23200	33100	33085.45	5.51	918	34366	33732	33366	32732	32366	33550	32550	104	9900	1000	24490	50	1	10395000	3467	11.90	1.54	12	0.05	2803.00	21679.00	51400	20230327	-35.12	28600	20230103	16.61	51400	-35.12	20230327	28600	16.61	20230103	51400	-35.12	20230327	28600	16.61	20230103	3.01	N	001820	1000	103 억	572257	N	N	5	N	N
16	20231030	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33300	200	2	0.60	122345500	3709	11.61	32500	33450	32500	43000	23200	33100	32986.11	5.51	798	34366	33732	33366	32732	32366	33550	32550	104	9900	1000	24490	50	1	10395000	3462	11.88	1.54	12	0.04	2803.00	21679.00	51400	20230327	-35.21	28600	20230103	16.43	51400	-35.21	20230327	28600	16.43	20230103	51400	-35.21	20230327	28600	16.43	20230103	3.01	N	001820	1000	103 억	572257	N	N	5	N	N
17	20231030	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32700	-400	5	-1.21	21839100	670	2.10	32500	33100	32500	43000	23200	33100	32595.67	5.51	-15	34366	33732	33366	32732	32366	33550	32550	104	9900	1000	24490	50	1	10395000	3399	11.67	1.51	12	0.01	2803.00	21679.00	51400	20230327	-36.38	28600	20230103	14.34	51400	-36.38	20230327	28600	14.34	20230103	51400	-36.38	20230327	28600	14.34	20230103	3.01	N	001820	1000	103 억	572257	N	N	5	N	N
18	20231027	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33100	-450	5	-1.34	1051680050	31522	39.05	33400	34000	33000	43600	23500	33550	33364.20	5.34	-1651	37983	35766	34533	32316	31083	35150	31700	104	10050	1000	24820	50	1	10395000	3441	11.81	1.53	12	0.30	2803.00	21679.00	51400	20230327	-35.60	28600	20230103	15.73	51400	-35.60	20230327	28600	15.73	20230103	51400	-35.60	20230327	28600	15.73	20230103	3.03	N	001820	1000	103 억	555455	N	N	5	N	N
19	20231027	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33100	-450	5	-1.34	986660000	29557	36.62	33400	34000	33000	43600	23500	33550	33381.54	5.34	-1551	37983	35766	34533	32316	31083	35150	31700	104	10050	1000	24820	50	1	10395000	3441	11.81	1.53	12	0.28	2803.00	21679.00	51400	20230327	-35.60	28600	20230103	15.73	51400	-35.60	20230327	28600	15.73	20230103	51400	-35.60	20230327	28600	15.73	20230103	3.03	N	001820	1000	103 억	555455	N	N	0	N	N
20	20231027	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33400	-150	5	-0.45	681345400	20348	25.21	33400	34000	33150	43600	23500	33550	33484.61	5.34	-906	37983	35766	34533	32316	31083	35150	31700	104	10050	1000	24820	50	1	10395000	3472	11.92	1.54	12	0.20	2803.00	21679.00	51400	20230327	-35.02	28600	20230103	16.78	51400	-35.02	20230327	28600	16.78	20230103	51400	-35.02	20230327	28600	16.78	20230103	3.03	N	001820	1000	103 억	555455	N	N	0	N	N
21	20231027	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33300	-250	5	-0.75	565918400	16876	20.91	33400	34000	33150	43600	23500	33550	33533.91	5.34	-60	37983	35766	34533	32316	31083	35150	31700	104	10050	1000	24820	50	1	10395000	3462	11.88	1.54	12	0.16	2803.00	21679.00	51400	20230327	-35.21	28600	20230103	16.43	51400	-35.21	20230327	28600	16.43	20230103	51400	-35.21	20230327	28600	16.43	20230103	3.03	N	001820	1000	103 억	555455	N	N	0	N	N
22	20231027	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33600	50	2	0.15	468649900	13966	17.30	33400	34000	33150	43600	23500	33550	33556.49	5.34	365	37983	35766	34533	32316	31083	35150	31700	104	10050	1000	24820	50	1	10395000	3493	11.99	1.55	12	0.13	2803.00	21679.00	51400	20230327	-34.63	28600	20230103	17.48	51400	-34.63	20230327	28600	17.48	20230103	51400	-34.63	20230327	28600	17.48	20230103	3.03	N	001820	1000	103 억	555455	N	N	0	N	N
23	20231027	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33800	250	2	0.75	410787100	12247	15.17	33400	34000	33150	43600	23500	33550	33541.85	5.34	371	37983	35766	34533	32316	31083	35150	31700	104	10050	1000	24820	50	1	10395000	3514	12.06	1.56	12	0.12	2803.00	21679.00	51400	20230327	-34.24	28600	20230103	18.18	51400	-34.24	20230327	28600	18.18	20230103	51400	-34.24	20230327	28600	18.18	20230103	3.03	N	001820	1000	103 억	555455	N	N	0	N	N
24	20231027	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33450	-100	5	-0.30	253299350	7557	9.36	33400	34000	33150	43600	23500	33550	33518.46	5.34	-835	37983	35766	34533	32316	31083	35150	31700	104	10050	1000	24820	50	1	10395000	3477	11.93	1.54	12	0.07	2803.00	21679.00	51400	20230327	-34.92	28600	20230103	16.96	51400	-34.92	20230327	28600	16.96	20230103	51400	-34.92	20230327	28600	16.96	20230103	3.03	N	001820	1000	103 억	555455	N	N	0	N	N
25	20231027	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33750	200	2	0.60	39092050	1169	1.45	33400	33800	33400	43600	23500	33550	33439.65	5.34	111	37983	35766	34533	32316	31083	35150	31700	104	10050	1000	24820	50	1	10395000	3508	12.04	1.56	12	0.01	2803.00	21679.00	51400	20230327	-34.34	28600	20230103	18.01	51400	-34.34	20230327	28600	18.01	20230103	51400	-34.34	20230327	28600	18.01	20230103	3.03	N	001820	1000	103 억	555455	N	N	0	N	N
26	20231026	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33550	-3350	5	-9.08	2772138250	80370	219.42	35600	36750	33300	47950	25850	36900	34493.22	5.74	-40361	38000	37450	36600	36050	35200	37725	36325	104	11050	1000	27300	50	1	10395000	3488	11.97	1.55	12	0.77	2803.00	21679.00	51400	20230327	-34.73	28600	20230103	17.31	51400	-34.73	20230327	28600	17.31	20230103	51400	-34.73	20230327	28600	17.31	20230103	3.03	N	001820	1000	103 억	597173	N	N	0	N	N
27	20231026	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33750	-3150	5	-8.54	2568896550	74319	202.90	35600	36750	33300	47950	25850	36900	34565.81	5.74	-38432	38000	37450	36600	36050	35200	37725	36325	104	11050	1000	27300	50	1	10395000	3508	12.04	1.56	12	0.71	2803.00	21679.00	51400	20230327	-34.34	28600	20230103	18.01	51400	-34.34	20230327	28600	18.01	20230103	51400	-34.34	20230327	28600	18.01	20230103	3.03	N	001820	1000	103 억	597173	N	N	0	N	N
28	20231026	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33600	-3300	5	-8.94	2024578900	58102	158.62	35600	36750	33450	47950	25850	36900	34845.25	5.74	-30017	38000	37450	36600	36050	35200	37725	36325	104	11050	1000	27300	50	1	10395000	3493	11.99	1.55	12	0.56	2803.00	21679.00	51400	20230327	-34.63	28600	20230103	17.48	51400	-34.63	20230327	28600	17.48	20230103	51400	-34.63	20230327	28600	17.48	20230103	3.03	N	001820	1000	103 억	597173	N	N	0	N	N
29	20231026	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34800	-2100	5	-5.69	1273980350	35976	98.22	35600	36750	34800	47950	25850	36900	35411.95	5.74	-22244	38000	37450	36600	36050	35200	37725	36325	104	11050	1000	27300	50	1	10395000	3617	12.42	1.61	12	0.35	2803.00	21679.00	51400	20230327	-32.30	28600	20230103	21.68	51400	-32.30	20230327	28600	21.68	20230103	51400	-32.30	20230327	28600	21.68	20230103	3.03	N	001820	1000	103 억	597173	N	N	0	N	N
30	20231026	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35000	-1900	5	-5.15	1056177800	29739	81.19	35600	36750	34950	47950	25850	36900	35514.91	5.74	-17999	38000	37450	36600	36050	35200	37725	36325	104	11050	1000	27300	50	1	10395000	3638	12.49	1.61	12	0.29	2803.00	21679.00	51400	20230327	-31.91	28600	20230103	22.38	51400	-31.91	20230327	28600	22.38	20230103	51400	-31.91	20230327	28600	22.38	20230103	3.03	N	001820	1000	103 억	597173	N	N	0	N	N
31	20231026	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35650	-1250	5	-3.39	378031600	10541	28.78	35600	36750	35600	47950	25850	36900	35862.97	5.74	-4641	38000	37450	36600	36050	35200	37725	36325	104	11050	1000	27300	50	1	10395000	3706	12.72	1.64	12	0.10	2803.00	21679.00	51400	20230327	-30.64	28600	20230103	24.65	51400	-30.64	20230327	28600	24.65	20230103	51400	-30.64	20230327	28600	24.65	20230103	3.03	N	001820	1000	103 억	597173	N	N	0	N	N
32	20231026	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36050	-850	5	-2.30	176363300	4900	13.38	35600	36750	35600	47950	25850	36900	35992.51	5.74	-1792	38000	37450	36600	36050	35200	37725	36325	104	11050	1000	27300	50	1	10395000	3747	12.86	1.66	12	0.05	2803.00	21679.00	51400	20230327	-29.86	28600	20230103	26.05	51400	-29.86	20230327	28600	26.05	20230103	51400	-29.86	20230327	28600	26.05	20230103	3.03	N	001820	1000	103 억	597173	N	N	0	N	N
33	20231026	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36000	-900	5	-2.44	21764550	611	1.67	35600	36000	35600	47950	25850	36900	35621.19	5.74	179	38000	37450	36600	36050	35200	37725	36325	104	11050	1000	27300	50	1	10395000	3742	12.84	1.66	12	0.01	2803.00	21679.00	51400	20230327	-29.96	28600	20230103	25.87	51400	-29.96	20230327	28600	25.87	20230103	51400	-29.96	20230327	28600	25.87	20230103	3.03	N	001820	1000	103 억	597173	N	N	0	N	N
34	20231025	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	900	2	2.50	1344822250	36599	105.44	36050	37150	35750	46800	25200	36000	36744.70	5.75	-1697	37733	36866	35633	34766	33533	37300	35200	104	10800	1000	26640	50	1	10395000	3836	13.16	1.70	12	0.35	2803.00	21679.00	51400	20230327	-28.21	28600	20230103	29.02	51400	-28.21	20230327	28600	29.02	20230103	51400	-28.21	20230327	28600	29.02	20230103	3.00	N	001820	1000	103 억	597943	N	N	0	N	N
35	20231025	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36950	950	2	2.64	1238672200	33724	97.16	36050	37150	35750	46800	25200	36000	36729.69	5.75	-1170	37733	36866	35633	34766	33533	37300	35200	104	10800	1000	26640	50	1	10395000	3841	13.18	1.70	12	0.32	2803.00	21679.00	51400	20230327	-28.11	28600	20230103	29.20	51400	-28.11	20230327	28600	29.20	20230103	51400	-28.11	20230327	28600	29.20	20230103	3.00	N	001820	1000	103 억	597943	N	N	0	N	N
36	20231025	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	1100	2	3.06	1013416750	27634	79.61	36050	37150	35750	46800	25200	36000	36672.82	5.75	766	37733	36866	35633	34766	33533	37300	35200	104	10800	1000	26640	50	1	10395000	3857	13.24	1.71	12	0.27	2803.00	21679.00	51400	20230327	-27.82	28600	20230103	29.72	51400	-27.82	20230327	28600	29.72	20230103	51400	-27.82	20230327	28600	29.72	20230103	3.00	N	001820	1000	103 억	597943	N	N	0	N	N
37	20231025	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	850	2	2.36	720910200	19704	56.77	36050	37000	35750	46800	25200	36000	36587.00	5.75	1674	37733	36866	35633	34766	33533	37300	35200	104	10800	1000	26640	50	1	10395000	3831	13.15	1.70	12	0.19	2803.00	21679.00	51400	20230327	-28.31	28600	20230103	28.85	51400	-28.31	20230327	28600	28.85	20230103	51400	-28.31	20230327	28600	28.85	20230103	3.00	N	001820	1000	103 억	597943	N	N	0	N	N
38	20231025	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	850	2	2.36	576248200	15776	45.45	36050	37000	35750	46800	25200	36000	36526.89	5.75	3364	37733	36866	35633	34766	33533	37300	35200	104	10800	1000	26640	50	1	10395000	3831	13.15	1.70	12	0.15	2803.00	21679.00	51400	20230327	-28.31	28600	20230103	28.85	51400	-28.31	20230327	28600	28.85	20230103	51400	-28.31	20230327	28600	28.85	20230103	3.00	N	001820	1000	103 억	597943	N	N	0	N	N
39	20231025	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	850	2	2.36	433187550	11901	34.29	36050	36900	35750	46800	25200	36000	36399.26	5.75	3837	37733	36866	35633	34766	33533	37300	35200	104	10800	1000	26640	50	1	10395000	3831	13.15	1.70	12	0.11	2803.00	21679.00	51400	20230327	-28.31	28600	20230103	28.85	51400	-28.31	20230327	28600	28.85	20230103	51400	-28.31	20230327	28600	28.85	20230103	3.00	N	001820	1000	103 억	597943	N	N	0	N	N
40	20231025	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36100	100	2	0.28	107350600	2983	8.59	36050	36350	35750	46800	25200	36000	35987.46	5.75	824	37733	36866	35633	34766	33533	37300	35200	104	10800	1000	26640	50	1	10395000	3753	12.88	1.67	12	0.03	2803.00	21679.00	51400	20230327	-29.77	28600	20230103	26.22	51400	-29.77	20230327	28600	26.22	20230103	51400	-29.77	20230327	28600	26.22	20230103	3.00	N	001820	1000	103 억	597943	N	N	0	N	N
41	20231025	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36050	50	2	0.14	8761050	243	0.70	36050	36350	36050	46800	25200	36000	36053.70	5.75	-26	37733	36866	35633	34766	33533	37300	35200	104	10800	1000	26640	50	1	10395000	3747	12.86	1.66	12	0.00	2803.00	21679.00	51400	20230327	-29.86	28600	20230103	26.05	51400	-29.86	20230327	28600	26.05	20230103	51400	-29.86	20230327	28600	26.05	20230103	3.00	N	001820	1000	103 억	597943	N	N	0	N	N
42	20231024	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36000	1250	2	3.60	1233144850	34708	108.16	34600	36500	34400	45150	24350	34750	35528.96	5.70	3826	36283	35516	35133	34366	33983	35325	34175	104	10400	1000	25710	50	1	10395000	3742	12.84	1.66	12	0.33	2803.00	21679.00	51400	20230327	-29.96	28600	20230103	25.87	51400	-29.96	20230327	28600	25.87	20230103	51400	-29.96	20230327	28600	25.87	20230103	3.01	N	001820	1000	103 억	592258	N	N	0	N	N
43	20231024	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36050	1300	2	3.74	1167749350	32887	102.49	34600	36500	34400	45150	24350	34750	35507.93	5.70	3414	36283	35516	35133	34366	33983	35325	34175	104	10400	1000	25710	50	1	10395000	3747	12.86	1.66	12	0.32	2803.00	21679.00	51400	20230327	-29.86	28600	20230103	26.05	51400	-29.86	20230327	28600	26.05	20230103	51400	-29.86	20230327	28600	26.05	20230103	3.01	N	001820	1000	103 억	592258	N	N	0	N	N
44	20231024	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36250	1500	2	4.32	980039250	27707	86.34	34600	36300	34400	45150	24350	34750	35371.54	5.70	2956	36283	35516	35133	34366	33983	35325	34175	104	10400	1000	25710	50	1	10395000	3768	12.93	1.67	12	0.27	2803.00	21679.00	51400	20230327	-29.47	28600	20230103	26.75	51400	-29.47	20230327	28600	26.75	20230103	51400	-29.47	20230327	28600	26.75	20230103	3.01	N	001820	1000	103 억	592258	N	N	0	N	N
45	20231024	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	500	2	1.44	580628750	16578	51.66	34600	35500	34400	45150	24350	34750	35024.05	5.70	2165	36283	35516	35133	34366	33983	35325	34175	104	10400	1000	25710	50	1	10395000	3664	12.58	1.63	12	0.16	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	3.01	N	001820	1000	103 억	592258	N	N	0	N	N
46	20231024	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	400	2	1.15	536090300	15314	47.72	34600	35500	34400	45150	24350	34750	35006.55	5.70	2692	36283	35516	35133	34366	33983	35325	34175	104	10400	1000	25710	50	1	10395000	3654	12.54	1.62	12	0.15	2803.00	21679.00	51400	20230327	-31.61	28600	20230103	22.90	51400	-31.61	20230327	28600	22.90	20230103	51400	-31.61	20230327	28600	22.90	20230103	3.01	N	001820	1000	103 억	592258	N	N	0	N	N
47	20231024	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34800	50	2	0.14	379807150	10852	33.82	34600	35500	34400	45150	24350	34750	34998.82	5.70	476	36283	35516	35133	34366	33983	35325	34175	104	10400	1000	25710	50	1	10395000	3617	12.42	1.61	12	0.10	2803.00	21679.00	51400	20230327	-32.30	28600	20230103	21.68	51400	-32.30	20230327	28600	21.68	20230103	51400	-32.30	20230327	28600	21.68	20230103	3.01	N	001820	1000	103 억	592258	N	N	0	N	N
48	20231024	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35100	350	2	1.01	208321250	5909	18.41	34600	35500	34600	45150	24350	34750	35254.91	5.70	1538	36283	35516	35133	34366	33983	35325	34175	104	10400	1000	25710	50	1	10395000	3649	12.52	1.62	12	0.06	2803.00	21679.00	51400	20230327	-31.71	28600	20230103	22.73	51400	-31.71	20230327	28600	22.73	20230103	51400	-31.71	20230327	28600	22.73	20230103	3.01	N	001820	1000	103 억	592258	N	N	0	N	N
49	20231024	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34950	200	2	0.58	9310650	269	0.84	34600	35050	34600	45150	24350	34750	34612.08	5.70	89	36283	35516	35133	34366	33983	35325	34175	104	10400	1000	25710	50	1	10395000	3633	12.47	1.61	12	0.00	2803.00	21679.00	51400	20230327	-32.00	28600	20230103	22.20	51400	-32.00	20230327	28600	22.20	20230103	51400	-32.00	20230327	28600	22.20	20230103	3.01	N	001820	1000	103 억	592258	N	N	0	N	N
50	20231023	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34750	-800	5	-2.25	1128616850	31866	91.93	35350	35900	34750	46200	24900	35550	35418.61	5.76	-4554	37016	36282	35516	34782	34016	35900	34400	104	10650	1000	26300	50	1	10395000	3612	12.40	1.60	12	0.31	2803.00	21679.00	51400	20230327	-32.39	28600	20230103	21.50	51400	-32.39	20230327	28600	21.50	20230103	51400	-32.39	20230327	28600	21.50	20230103	3.00	N	001820	1000	103 억	598368	N	N	0	N	N
51	20231023	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	-400	5	-1.13	1022742250	28825	83.15	35350	35900	34900	46200	24900	35550	35481.08	5.76	-4457	37016	36282	35516	34782	34016	35900	34400	104	10650	1000	26300	50	1	10395000	3654	12.54	1.62	12	0.28	2803.00	21679.00	51400	20230327	-31.61	28600	20230103	22.90	51400	-31.61	20230327	28600	22.90	20230103	51400	-31.61	20230327	28600	22.90	20230103	3.00	N	001820	1000	103 억	598368	N	N	0	N	N
52	20231023	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-350	5	-0.98	889032050	25021	72.18	35350	35900	35200	46200	24900	35550	35531.43	5.76	-3597	37016	36282	35516	34782	34016	35900	34400	104	10650	1000	26300	50	1	10395000	3659	12.56	1.62	12	0.24	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	3.00	N	001820	1000	103 억	598368	N	N	0	N	N
53	20231023	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35500	-50	5	-0.14	770624900	21672	62.52	35350	35900	35250	46200	24900	35550	35558.55	5.76	-2356	37016	36282	35516	34782	34016	35900	34400	104	10650	1000	26300	50	1	10395000	3690	12.67	1.64	12	0.21	2803.00	21679.00	51400	20230327	-30.93	28600	20230103	24.13	51400	-30.93	20230327	28600	24.13	20230103	51400	-30.93	20230327	28600	24.13	20230103	3.00	N	001820	1000	103 억	598368	N	N	0	N	N
54	20231023	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	200	2	0.56	711128950	20000	57.70	35350	35900	35250	46200	24900	35550	35556.45	5.76	-1736	37016	36282	35516	34782	34016	35900	34400	104	10650	1000	26300	50	1	10395000	3716	12.75	1.65	12	0.19	2803.00	21679.00	51400	20230327	-30.45	28600	20230103	25.00	51400	-30.45	20230327	28600	25.00	20230103	51400	-30.45	20230327	28600	25.00	20230103	3.00	N	001820	1000	103 억	598368	N	N	0	N	N
55	20231023	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35600	50	2	0.14	265799300	7483	21.59	35350	35900	35250	46200	24900	35550	35520.42	5.76	-3040	37016	36282	35516	34782	34016	35900	34400	104	10650	1000	26300	50	1	10395000	3701	12.70	1.64	12	0.07	2803.00	21679.00	51400	20230327	-30.74	28600	20230103	24.48	51400	-30.74	20230327	28600	24.48	20230103	51400	-30.74	20230327	28600	24.48	20230103	3.00	N	001820	1000	103 억	598368	N	N	0	N	N
56	20231023	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	0	3	0.00	102472350	2883	8.32	35350	35900	35250	46200	24900	35550	35543.65	5.76	-1185	37016	36282	35516	34782	34016	35900	34400	104	10650	1000	26300	50	1	10395000	3695	12.68	1.64	12	0.03	2803.00	21679.00	51400	20230327	-30.84	28600	20230103	24.30	51400	-30.84	20230327	28600	24.30	20230103	51400	-30.84	20230327	28600	24.30	20230103	3.00	N	001820	1000	103 억	598368	N	N	0	N	N
57	20231023	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	-300	5	-0.84	2509850	71	0.20	35350	35350	35250	46200	24900	35550	35347.14	5.76	-3	37016	36282	35516	34782	34016	35900	34400	104	10650	1000	26300	50	1	10395000	3664	12.58	1.63	12	0.00	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	3.00	N	001820	1000	103 억	598368	N	N	0	N	N
58	20231020	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	-650	5	-1.80	1225977200	34495	99.56	35650	36250	34750	47050	25350	36200	35540.71	5.80	-5475	37466	36832	36066	35432	34666	36450	35050	104	10850	1000	26780	50	1	10395000	3695	12.68	1.64	12	0.33	2803.00	21679.00	51400	20230327	-30.84	28600	20230103	24.30	51400	-30.84	20230327	28600	24.30	20230103	51400	-30.84	20230327	28600	24.30	20230103	3.00	N	001820	1000	103 억	603375	N	N	0	N	N
59	20231020	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	-650	5	-1.80	1135126900	31935	92.17	35650	36250	34750	47050	25350	36200	35544.92	5.80	-5249	37466	36832	36066	35432	34666	36450	35050	104	10850	1000	26780	50	1	10395000	3695	12.68	1.64	12	0.31	2803.00	21679.00	51400	20230327	-30.84	28600	20230103	24.30	51400	-30.84	20230327	28600	24.30	20230103	51400	-30.84	20230327	28600	24.30	20230103	3.00	N	001820	1000	103 억	603375	N	N	0	N	N
60	20231020	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36000	-200	5	-0.55	1016162100	28611	82.58	35650	36250	34750	47050	25350	36200	35516.48	5.80	-3635	37466	36832	36066	35432	34666	36450	35050	104	10850	1000	26780	50	1	10395000	3742	12.84	1.66	12	0.28	2803.00	21679.00	51400	20230327	-29.96	28600	20230103	25.87	51400	-29.96	20230327	28600	25.87	20230103	51400	-29.96	20230327	28600	25.87	20230103	3.00	N	001820	1000	103 억	603375	N	N	0	N	N
61	20231020	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36000	-200	5	-0.55	815047500	23029	66.47	35650	36100	34750	47050	25350	36200	35392.22	5.80	-3376	37466	36832	36066	35432	34666	36450	35050	104	10850	1000	26780	50	1	10395000	3742	12.84	1.66	12	0.22	2803.00	21679.00	51400	20230327	-29.96	28600	20230103	25.87	51400	-29.96	20230327	28600	25.87	20230103	51400	-29.96	20230327	28600	25.87	20230103	3.00	N	001820	1000	103 억	603375	N	N	0	N	N
62	20231020	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35950	-250	5	-0.69	686674550	19457	56.16	35650	36100	34750	47050	25350	36200	35291.90	5.80	-1830	37466	36832	36066	35432	34666	36450	35050	104	10850	1000	26780	50	1	10395000	3737	12.83	1.66	12	0.19	2803.00	21679.00	51400	20230327	-30.06	28600	20230103	25.70	51400	-30.06	20230327	28600	25.70	20230103	51400	-30.06	20230327	28600	25.70	20230103	3.00	N	001820	1000	103 억	603375	N	N	0	N	N
63	20231020	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36000	-200	5	-0.55	583055800	16550	47.77	35650	36100	34750	47050	25350	36200	35229.96	5.80	-1084	37466	36832	36066	35432	34666	36450	35050	104	10850	1000	26780	50	1	10395000	3742	12.84	1.66	12	0.16	2803.00	21679.00	51400	20230327	-29.96	28600	20230103	25.87	51400	-29.96	20230327	28600	25.87	20230103	51400	-29.96	20230327	28600	25.87	20230103	3.00	N	001820	1000	103 억	603375	N	N	0	N	N
64	20231020	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34850	-1350	5	-3.73	303990600	8661	25.00	35650	36100	34750	47050	25350	36200	35098.79	5.80	-2681	37466	36832	36066	35432	34666	36450	35050	104	10850	1000	26780	50	1	10395000	3623	12.43	1.61	12	0.08	2803.00	21679.00	51400	20230327	-32.20	28600	20230103	21.85	51400	-32.20	20230327	28600	21.85	20230103	51400	-32.20	20230327	28600	21.85	20230103	3.00	N	001820	1000	103 억	603375	N	N	0	N	N
65	20231020	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	-450	5	-1.24	7920200	222	0.64	35650	36100	35650	47050	25350	36200	35676.58	5.80	35	37466	36832	36066	35432	34666	36450	35050	104	10850	1000	26780	50	1	10395000	3716	12.75	1.65	12	0.00	2803.00	21679.00	51400	20230327	-30.45	28600	20230103	25.00	51400	-30.45	20230327	28600	25.00	20230103	51400	-30.45	20230327	28600	25.00	20230103	3.00	N	001820	1000	103 억	603375	N	N	0	N	N
66	20231019	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36200	-700	5	-1.90	1238216650	34387	40.01	36300	36700	35300	47950	25850	36900	36006.85	5.86	-5533	38766	37832	36466	35532	34166	38300	36000	104	11050	1000	27300	50	1	10395000	3763	12.91	1.67	12	0.33	2803.00	21679.00	51400	20230327	-29.57	28600	20230103	26.57	51400	-29.57	20230327	28600	26.57	20230103	51400	-29.57	20230327	28600	26.57	20230103	3.01	N	001820	1000	103 억	608881	N	N	0	N	N
67	20231019	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36300	-600	5	-1.63	1106318250	30740	35.77	36300	36700	35300	47950	25850	36900	35988.64	5.86	-4789	38766	37832	36466	35532	34166	38300	36000	104	11050	1000	27300	50	1	10395000	3773	12.95	1.67	12	0.30	2803.00	21679.00	51400	20230327	-29.38	28600	20230103	26.92	51400	-29.38	20230327	28600	26.92	20230103	51400	-29.38	20230327	28600	26.92	20230103	3.01	N	001820	1000	103 억	608881	N	N	0	N	N
68	20231019	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36000	-900	5	-2.44	907775300	25251	29.38	36300	36700	35300	47950	25850	36900	35948.94	5.86	-3926	38766	37832	36466	35532	34166	38300	36000	104	11050	1000	27300	50	1	10395000	3742	12.84	1.66	12	0.24	2803.00	21679.00	51400	20230327	-29.96	28600	20230103	25.87	51400	-29.96	20230327	28600	25.87	20230103	51400	-29.96	20230327	28600	25.87	20230103	3.01	N	001820	1000	103 억	608881	N	N	0	N	N
69	20231019	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35950	-950	5	-2.57	814218700	22643	26.35	36300	36700	35300	47950	25850	36900	35957.71	5.86	-3286	38766	37832	36466	35532	34166	38300	36000	104	11050	1000	27300	50	1	10395000	3737	12.83	1.66	12	0.22	2803.00	21679.00	51400	20230327	-30.06	28600	20230103	25.70	51400	-30.06	20230327	28600	25.70	20230103	51400	-30.06	20230327	28600	25.70	20230103	3.01	N	001820	1000	103 억	608881	N	N	0	N	N
70	20231019	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36100	-800	5	-2.17	536546050	14862	17.29	36300	36700	35600	47950	25850	36900	36100.26	5.86	-2976	38766	37832	36466	35532	34166	38300	36000	104	11050	1000	27300	50	1	10395000	3753	12.88	1.67	12	0.14	2803.00	21679.00	51400	20230327	-29.77	28600	20230103	26.22	51400	-29.77	20230327	28600	26.22	20230103	51400	-29.77	20230327	28600	26.22	20230103	3.01	N	001820	1000	103 억	608881	N	N	0	N	N
71	20231019	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36450	-450	5	-1.22	442295250	12258	14.26	36300	36700	35600	47950	25850	36900	36080.16	5.86	-2171	38766	37832	36466	35532	34166	38300	36000	104	11050	1000	27300	50	1	10395000	3789	13.00	1.68	12	0.12	2803.00	21679.00	51400	20230327	-29.09	28600	20230103	27.45	51400	-29.09	20230327	28600	27.45	20230103	51400	-29.09	20230327	28600	27.45	20230103	3.01	N	001820	1000	103 억	608881	N	N	0	N	N
72	20231019	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36050	-850	5	-2.30	263437850	7337	8.54	36300	36500	35600	47950	25850	36900	35901.31	5.86	-1184	38766	37832	36466	35532	34166	38300	36000	104	11050	1000	27300	50	1	10395000	3747	12.86	1.66	12	0.07	2803.00	21679.00	51400	20230327	-29.86	28600	20230103	26.05	51400	-29.86	20230327	28600	26.05	20230103	51400	-29.86	20230327	28600	26.05	20230103	3.01	N	001820	1000	103 억	608881	N	N	0	N	N
73	20231019	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35800	-1100	5	-2.98	44003900	1219	1.42	36300	36500	35800	47950	25850	36900	36078.13	5.86	15	38766	37832	36466	35532	34166	38300	36000	104	11050	1000	27300	50	1	10395000	3721	12.77	1.65	12	0.01	2803.00	21679.00	51400	20230327	-30.35	28600	20230103	25.17	51400	-30.35	20230327	28600	25.17	20230103	51400	-30.35	20230327	28600	25.17	20230103	3.01	N	001820	1000	103 억	608881	N	N	0	N	N
74	20231018	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	1650	2	4.68	3125366600	85323	568.86	35250	37400	35100	45800	24700	35250	36629.43	5.74	10839	35816	35532	35016	34732	34216	35675	34875	104	10550	1000	26080	50	1	10395000	3836	13.16	1.70	12	0.82	2803.00	21679.00	51400	20230327	-28.21	28600	20230103	29.02	51400	-28.21	20230327	28600	29.02	20230103	51400	-28.21	20230327	28600	29.02	20230103	3.02	N	001820	1000	103 억	597143	N	N	3	N	N
75	20231018	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	1600	2	4.54	2963318350	80930	539.57	35250	37400	35100	45800	24700	35250	36615.82	5.74	8735	35816	35532	35016	34732	34216	35675	34875	104	10550	1000	26080	50	1	10395000	3831	13.15	1.70	12	0.78	2803.00	21679.00	51400	20230327	-28.31	28600	20230103	28.85	51400	-28.31	20230327	28600	28.85	20230103	51400	-28.31	20230327	28600	28.85	20230103	3.02	N	001820	1000	103 억	597143	N	N	3	N	N
76	20231018	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36700	1450	2	4.11	2652415550	72488	483.29	35250	37400	35100	45800	24700	35250	36591.10	5.74	6917	35816	35532	35016	34732	34216	35675	34875	104	10550	1000	26080	50	1	10395000	3815	13.09	1.69	12	0.70	2803.00	21679.00	51400	20230327	-28.60	28600	20230103	28.32	51400	-28.60	20230327	28600	28.32	20230103	51400	-28.60	20230327	28600	28.32	20230103	3.02	N	001820	1000	103 억	597143	N	N	3	N	N
77	20231018	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	1600	2	4.54	2343204650	64040	426.96	35250	37400	35100	45800	24700	35250	36589.70	5.74	4420	35816	35532	35016	34732	34216	35675	34875	104	10550	1000	26080	50	1	10395000	3831	13.15	1.70	12	0.62	2803.00	21679.00	51400	20230327	-28.31	28600	20230103	28.85	51400	-28.31	20230327	28600	28.85	20230103	51400	-28.31	20230327	28600	28.85	20230103	3.02	N	001820	1000	103 억	597143	N	N	3	N	N
78	20231018	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	1600	2	4.54	2145613700	58683	391.25	35250	37400	35100	45800	24700	35250	36562.78	5.74	2726	35816	35532	35016	34732	34216	35675	34875	104	10550	1000	26080	50	1	10395000	3831	13.15	1.70	12	0.56	2803.00	21679.00	51400	20230327	-28.31	28600	20230103	28.85	51400	-28.31	20230327	28600	28.85	20230103	51400	-28.31	20230327	28600	28.85	20230103	3.02	N	001820	1000	103 억	597143	N	N	3	N	N
79	20231018	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	1250	2	3.55	1717312650	47023	313.51	35250	37400	35100	45800	24700	35250	36520.70	5.74	-1984	35816	35532	35016	34732	34216	35675	34875	104	10550	1000	26080	50	1	10395000	3794	13.02	1.68	12	0.45	2803.00	21679.00	51400	20230327	-28.99	28600	20230103	27.62	51400	-28.99	20230327	28600	27.62	20230103	51400	-28.99	20230327	28600	27.62	20230103	3.02	N	001820	1000	103 억	597143	N	N	3	N	N
80	20231018	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35650	400	2	1.13	88444250	2495	16.63	35250	35650	35100	45800	24700	35250	35448.60	5.74	294	35816	35532	35016	34732	34216	35675	34875	104	10550	1000	26080	50	1	10395000	3706	12.72	1.64	12	0.02	2803.00	21679.00	51400	20230327	-30.64	28600	20230103	24.65	51400	-30.64	20230327	28600	24.65	20230103	51400	-30.64	20230327	28600	24.65	20230103	3.02	N	001820	1000	103 억	597143	N	N	3	N	N
81	20231018	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-50	5	-0.14	2995650	85	0.57	35250	35250	35200	45800	24700	35250	35242.94	5.74	0	35816	35532	35016	34732	34216	35675	34875	104	10550	1000	26080	50	1	10395000	3659	12.56	1.62	12	0.00	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	3.02	N	001820	1000	103 억	597143	N	N	3	N	N
82	20231017	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	700	2	2.03	523355100	14950	86.26	34700	35300	34500	44900	24200	34550	35006.70	5.70	4046	35616	35082	34566	34032	33516	34825	33775	104	10350	1000	25560	50	1	10395000	3664	12.58	1.63	12	0.14	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	3.04	N	001820	1000	103 억	592868	N	N	3	N	N
83	20231017	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	700	2	2.03	491836300	14055	81.09	34700	35300	34500	44900	24200	34550	34993.69	5.70	3803	35616	35082	34566	34032	33516	34825	33775	104	10350	1000	25560	50	1	10395000	3664	12.58	1.63	12	0.14	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	3.04	N	001820	1000	103 억	592868	N	N	4	N	N
84	20231017	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	650	2	1.88	432256600	12359	71.31	34700	35300	34500	44900	24200	34550	34975.05	5.70	3973	35616	35082	34566	34032	33516	34825	33775	104	10350	1000	25560	50	1	10395000	3659	12.56	1.62	12	0.12	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	3.04	N	001820	1000	103 억	592868	N	N	4	N	N
85	20231017	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	600	2	1.74	398281150	11392	65.73	34700	35300	34500	44900	24200	34550	34961.48	5.70	3979	35616	35082	34566	34032	33516	34825	33775	104	10350	1000	25560	50	1	10395000	3654	12.54	1.62	12	0.11	2803.00	21679.00	51400	20230327	-31.61	28600	20230103	22.90	51400	-31.61	20230327	28600	22.90	20230103	51400	-31.61	20230327	28600	22.90	20230103	3.04	N	001820	1000	103 억	592868	N	N	4	N	N
86	20231017	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34950	400	2	1.16	313589350	8982	51.82	34700	35250	34500	44900	24200	34550	34913.09	5.70	2871	35616	35082	34566	34032	33516	34825	33775	104	10350	1000	25560	50	1	10395000	3633	12.47	1.61	12	0.09	2803.00	21679.00	51400	20230327	-32.00	28600	20230103	22.20	51400	-32.00	20230327	28600	22.20	20230103	51400	-32.00	20230327	28600	22.20	20230103	3.04	N	001820	1000	103 억	592868	N	N	4	N	N
87	20231017	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	650	2	1.88	285620800	8185	47.22	34700	35250	34500	44900	24200	34550	34895.64	5.70	3156	35616	35082	34566	34032	33516	34825	33775	104	10350	1000	25560	50	1	10395000	3659	12.56	1.62	12	0.08	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	3.04	N	001820	1000	103 억	592868	N	N	4	N	N
88	20231017	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34700	150	2	0.43	124005050	3568	20.59	34700	35000	34500	44900	24200	34550	34754.78	5.70	773	35616	35082	34566	34032	33516	34825	33775	104	10350	1000	25560	50	1	10395000	3607	12.38	1.60	12	0.03	2803.00	21679.00	51400	20230327	-32.49	28600	20230103	21.33	51400	-32.49	20230327	28600	21.33	20230103	51400	-32.49	20230327	28600	21.33	20230103	3.04	N	001820	1000	103 억	592868	N	N	4	N	N
89	20231017	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34900	350	2	1.01	1285100	37	0.21	34700	34900	34650	44900	24200	34550	34732.43	5.70	8	35616	35082	34566	34032	33516	34825	33775	104	10350	1000	25560	50	1	10395000	3628	12.45	1.61	12	0.00	2803.00	21679.00	51400	20230327	-32.10	28600	20230103	22.03	51400	-32.10	20230327	28600	22.03	20230103	51400	-32.10	20230327	28600	22.03	20230103	3.04	N	001820	1000	103 억	592868	N	N	4	N	N
90	20231016	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34550	-700	5	-1.99	596307900	17325	123.49	34700	35100	34050	45800	24700	35250	34418.91	5.73	-2803	35916	35582	35116	34782	34316	35750	34950	104	10550	1000	26080	50	1	10395000	3591	12.33	1.59	12	0.17	2803.00	21679.00	51400	20230327	-32.78	28600	20230103	20.80	51400	-32.78	20230327	28600	20.80	20230103	51400	-32.78	20230327	28600	20.80	20230103	3.05	N	001820	1000	103 억	595905	N	N	4	N	N
91	20231016	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34450	-800	5	-2.27	545851100	15859	113.04	34700	35100	34050	45800	24700	35250	34419.01	5.73	-2851	35916	35582	35116	34782	34316	35750	34950	104	10550	1000	26080	50	1	10395000	3581	12.29	1.59	12	0.15	2803.00	21679.00	51400	20230327	-32.98	28600	20230103	20.45	51400	-32.98	20230327	28600	20.45	20230103	51400	-32.98	20230327	28600	20.45	20230103	3.05	N	001820	1000	103 억	595905	N	N	6	N	N
92	20231016	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34350	-900	5	-2.55	512335700	14884	106.09	34700	35100	34050	45800	24700	35250	34421.91	5.73	-2652	35916	35582	35116	34782	34316	35750	34950	104	10550	1000	26080	50	1	10395000	3571	12.25	1.58	12	0.14	2803.00	21679.00	51400	20230327	-33.17	28600	20230103	20.10	51400	-33.17	20230327	28600	20.10	20230103	51400	-33.17	20230327	28600	20.10	20230103	3.05	N	001820	1000	103 억	595905	N	N	6	N	N
93	20231016	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34150	-1100	5	-3.12	464053100	13473	96.03	34700	35100	34050	45800	24700	35250	34443.19	5.73	-2518	35916	35582	35116	34782	34316	35750	34950	104	10550	1000	26080	50	1	10395000	3550	12.18	1.58	12	0.13	2803.00	21679.00	51400	20230327	-33.56	28600	20230103	19.41	51400	-33.56	20230327	28600	19.41	20230103	51400	-33.56	20230327	28600	19.41	20230103	3.05	N	001820	1000	103 억	595905	N	N	6	N	N
94	20231016	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34400	-850	5	-2.41	296752850	8574	61.11	34700	35100	34350	45800	24700	35250	34610.78	5.73	-3195	35916	35582	35116	34782	34316	35750	34950	104	10550	1000	26080	50	1	10395000	3576	12.27	1.59	12	0.08	2803.00	21679.00	51400	20230327	-33.07	28600	20230103	20.28	51400	-33.07	20230327	28600	20.28	20230103	51400	-33.07	20230327	28600	20.28	20230103	3.05	N	001820	1000	103 억	595905	N	N	6	N	N
95	20231016	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34550	-700	5	-1.99	256871000	7416	52.86	34700	35100	34450	45800	24700	35250	34637.41	5.73	-2695	35916	35582	35116	34782	34316	35750	34950	104	10550	1000	26080	50	1	10395000	3591	12.33	1.59	12	0.07	2803.00	21679.00	51400	20230327	-32.78	28600	20230103	20.80	51400	-32.78	20230327	28600	20.80	20230103	51400	-32.78	20230327	28600	20.80	20230103	3.05	N	001820	1000	103 억	595905	N	N	6	N	N
96	20231016	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34500	-750	5	-2.13	131564250	3788	27.00	34700	35100	34500	45800	24700	35250	34731.85	5.73	-651	35916	35582	35116	34782	34316	35750	34950	104	10550	1000	26080	50	1	10395000	3586	12.31	1.59	12	0.04	2803.00	21679.00	51400	20230327	-32.88	28600	20230103	20.63	51400	-32.88	20230327	28600	20.63	20230103	51400	-32.88	20230327	28600	20.63	20230103	3.05	N	001820	1000	103 억	595905	N	N	6	N	N
97	20231016	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34850	-400	5	-1.13	13776050	397	2.83	34700	34850	34700	45800	24700	35250	34700.38	5.73	105	35916	35582	35116	34782	34316	35750	34950	104	10550	1000	26080	50	1	10395000	3623	12.43	1.61	12	0.00	2803.00	21679.00	51400	20230327	-32.20	28600	20230103	21.85	51400	-32.20	20230327	28600	21.85	20230103	51400	-32.20	20230327	28600	21.85	20230103	3.05	N	001820	1000	103 억	595905	N	N	6	N	N
98	20231012	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35350	300	2	0.86	380330600	10779	49.70	35000	35500	35000	45550	24550	35050	35284.22	5.72	549	35950	35500	34850	34400	33750	35725	34625	104	10500	1000	25930	50	1	10395000	3675	12.61	1.63	12	0.10	2803.00	21679.00	51400	20230327	-31.23	28600	20230103	23.60	51400	-31.23	20230327	28600	23.60	20230103	51400	-31.23	20230327	28600	23.60	20230103	3.04	N	001820	1000	103 억	594966	N	N	2	N	N
99	20231012	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	200	2	0.57	330023900	9355	43.13	35000	35500	35000	45550	24550	35050	35277.81	5.72	566	35950	35500	34850	34400	33750	35725	34625	104	10500	1000	25930	50	1	10395000	3664	12.58	1.63	12	0.09	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	3.04	N	001820	1000	103 억	594966	N	N	0	N	N
100	20231012	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	200	2	0.57	302326400	8569	39.51	35000	35500	35000	45550	24550	35050	35281.41	5.72	603	35950	35500	34850	34400	33750	35725	34625	104	10500	1000	25930	50	1	10395000	3664	12.58	1.63	12	0.08	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	3.04	N	001820	1000	103 억	594966	N	N	0	N	N
101	20231012	130120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	100	2	0.29	261345950	7406	34.15	35000	35500	35000	45550	24550	35050	35288.41	5.72	758	35950	35500	34850	34400	33750	35725	34625	104	10500	1000	25930	50	1	10395000	3654	12.54	1.62	12	0.07	2803.00	21679.00	51400	20230327	-31.61	28600	20230103	22.90	51400	-31.61	20230327	28600	22.90	20230103	51400	-31.61	20230327	28600	22.90	20230103	3.04	N	001820	1000	103 억	594966	N	N	0	N	N
102	20231012	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	200	2	0.57	227191300	6434	29.66	35000	35500	35000	45550	24550	35050	35311.05	5.72	752	35950	35500	34850	34400	33750	35725	34625	104	10500	1000	25930	50	1	10395000	3664	12.58	1.63	12	0.06	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	3.04	N	001820	1000	103 억	594966	N	N	0	N	N
103	20231012	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35300	250	2	0.71	170465950	4827	22.26	35000	35500	35000	45550	24550	35050	35315.09	5.72	983	35950	35500	34850	34400	33750	35725	34625	104	10500	1000	25930	50	1	10395000	3669	12.59	1.63	12	0.05	2803.00	21679.00	51400	20230327	-31.32	28600	20230103	23.43	51400	-31.32	20230327	28600	23.43	20230103	51400	-31.32	20230327	28600	23.43	20230103	3.04	N	001820	1000	103 억	594966	N	N	0	N	N
104	20231012	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35400	350	2	1.00	136912150	3878	17.88	35000	35500	35000	45550	24550	35050	35304.83	5.72	1090	35950	35500	34850	34400	33750	35725	34625	104	10500	1000	25930	50	1	10395000	3680	12.63	1.63	12	0.04	2803.00	21679.00	51400	20230327	-31.13	28600	20230103	23.78	51400	-31.13	20230327	28600	23.78	20230103	51400	-31.13	20230327	28600	23.78	20230103	3.04	N	001820	1000	103 억	594966	N	N	0	N	N
105	20231012	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35350	300	2	0.86	31997600	913	4.21	35000	35350	35000	45550	24550	35050	35046.66	5.72	179	35950	35500	34850	34400	33750	35725	34625	104	10500	1000	25930	50	1	10395000	3675	12.61	1.63	12	0.01	2803.00	21679.00	51400	20230327	-31.23	28600	20230103	23.60	51400	-31.23	20230327	28600	23.60	20230103	51400	-31.23	20230327	28600	23.60	20230103	3.04	N	001820	1000	103 억	594966	N	N	0	N	N
106	20231011	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35050	950	2	2.79	754582100	21614	93.89	34200	35300	34200	44300	23900	34100	34911.65	5.69	3578	35633	34866	34383	33616	33133	34625	33375	104	10200	1000	25230	50	1	10395000	3643	12.50	1.62	12	0.21	2803.00	21679.00	51400	20230327	-31.81	28600	20230103	22.55	51400	-31.81	20230327	28600	22.55	20230103	51400	-31.81	20230327	28600	22.55	20230103	3.05	N	001820	1000	103 억	591412	N	N	0	N	N
107	20231011	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34900	800	2	2.35	580504800	16626	72.22	34200	35300	34200	44300	23900	34100	34915.48	5.69	1972	35633	34866	34383	33616	33133	34625	33375	104	10200	1000	25230	50	1	10395000	3628	12.45	1.61	12	0.16	2803.00	21679.00	51400	20230327	-32.10	28600	20230103	22.03	51400	-32.10	20230327	28600	22.03	20230103	51400	-32.10	20230327	28600	22.03	20230103	3.05	N	001820	1000	103 억	591412	N	N	0	N	N
108	20231011	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34850	750	2	2.20	539979450	15463	67.17	34200	35300	34200	44300	23900	34100	34920.74	5.69	1983	35633	34866	34383	33616	33133	34625	33375	104	10200	1000	25230	50	1	10395000	3623	12.43	1.61	12	0.15	2803.00	21679.00	51400	20230327	-32.20	28600	20230103	21.85	51400	-32.20	20230327	28600	21.85	20230103	51400	-32.20	20230327	28600	21.85	20230103	3.05	N	001820	1000	103 억	591412	N	N	0	N	N
109	20231011	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34900	800	2	2.35	498383500	14268	61.98	34200	35300	34200	44300	23900	34100	34930.16	5.69	1873	35633	34866	34383	33616	33133	34625	33375	104	10200	1000	25230	50	1	10395000	3628	12.45	1.61	12	0.14	2803.00	21679.00	51400	20230327	-32.10	28600	20230103	22.03	51400	-32.10	20230327	28600	22.03	20230103	51400	-32.10	20230327	28600	22.03	20230103	3.05	N	001820	1000	103 억	591412	N	N	0	N	N
110	20231011	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	1050	2	3.08	456538050	13067	56.76	34200	35300	34200	44300	23900	34100	34938.25	5.69	1550	35633	34866	34383	33616	33133	34625	33375	104	10200	1000	25230	50	1	10395000	3654	12.54	1.62	12	0.13	2803.00	21679.00	51400	20230327	-31.61	28600	20230103	22.90	51400	-31.61	20230327	28600	22.90	20230103	51400	-31.61	20230327	28600	22.90	20230103	3.05	N	001820	1000	103 억	591412	N	N	0	N	N
111	20231011	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	1100	2	3.23	351216750	10067	43.73	34200	35300	34200	44300	23900	34100	34887.93	5.69	1766	35633	34866	34383	33616	33133	34625	33375	104	10200	1000	25230	50	1	10395000	3659	12.56	1.62	12	0.10	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	3.05	N	001820	1000	103 억	591412	N	N	0	N	N
112	20231011	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34800	700	2	2.05	138322600	3995	17.35	34200	34850	34200	44300	23900	34100	34623.93	5.69	818	35633	34866	34383	33616	33133	34625	33375	104	10200	1000	25230	50	1	10395000	3617	12.42	1.61	12	0.04	2803.00	21679.00	51400	20230327	-32.30	28600	20230103	21.68	51400	-32.30	20230327	28600	21.68	20230103	51400	-32.30	20230327	28600	21.68	20230103	3.05	N	001820	1000	103 억	591412	N	N	0	N	N
113	20231011	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34650	550	2	1.61	6611400	192	0.83	34200	34650	34200	44300	23900	34100	34434.38	5.69	-104	35633	34866	34383	33616	33133	34625	33375	104	10200	1000	25230	50	1	10395000	3602	12.36	1.60	12	0.00	2803.00	21679.00	51400	20230327	-32.59	28600	20230103	21.15	51400	-32.59	20230327	28600	21.15	20230103	51400	-32.59	20230327	28600	21.15	20230103	3.05	N	001820	1000	103 억	591412	N	N	0	N	N
114	20231010	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34100	-150	5	-0.44	791654450	22920	176.99	34150	35150	33900	44500	24000	34250	34546.13	5.66	4242	35316	34782	34166	33632	33016	35050	33900	104	10250	1000	25340	50	1	10395000	3545	12.17	1.57	12	0.22	2803.00	21679.00	51400	20230327	-33.66	28600	20230103	19.23	51400	-33.66	20230327	28600	19.23	20230103	51400	-33.66	20230327	28600	19.23	20230103	3.08	N	001820	1000	103 억	588548	N	N	0	N	N
115	20231010	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34200	-50	5	-0.15	709862100	20517	158.43	34150	35150	33950	44500	24000	34250	34598.73	5.66	4350	35316	34782	34166	33632	33016	35050	33900	104	10250	1000	25340	50	1	10395000	3555	12.20	1.58	12	0.20	2803.00	21679.00	51400	20230327	-33.46	28600	20230103	19.58	51400	-33.46	20230327	28600	19.58	20230103	51400	-33.46	20230327	28600	19.58	20230103	3.08	N	001820	1000	103 억	588548	N	N	0	N	N
116	20231010	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34150	-100	5	-0.29	582137150	16763	129.44	34150	35150	34100	44500	24000	34250	34727.50	5.66	4510	35316	34782	34166	33632	33016	35050	33900	104	10250	1000	25340	50	1	10395000	3550	12.18	1.58	12	0.16	2803.00	21679.00	51400	20230327	-33.56	28600	20230103	19.41	51400	-33.56	20230327	28600	19.41	20230103	51400	-33.56	20230327	28600	19.41	20230103	3.08	N	001820	1000	103 억	588548	N	N	0	N	N
117	20231010	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34400	150	2	0.44	520304700	14959	115.51	34150	35150	34100	44500	24000	34250	34782.05	5.66	4573	35316	34782	34166	33632	33016	35050	33900	104	10250	1000	25340	50	1	10395000	3576	12.27	1.59	12	0.14	2803.00	21679.00	51400	20230327	-33.07	28600	20230103	20.28	51400	-33.07	20230327	28600	20.28	20230103	51400	-33.07	20230327	28600	20.28	20230103	3.08	N	001820	1000	103 억	588548	N	N	0	N	N
118	20231010	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34900	650	2	1.90	408823850	11726	90.55	34150	35150	34100	44500	24000	34250	34864.73	5.66	4267	35316	34782	34166	33632	33016	35050	33900	104	10250	1000	25340	50	1	10395000	3628	12.45	1.61	12	0.11	2803.00	21679.00	51400	20230327	-32.10	28600	20230103	22.03	51400	-32.10	20230327	28600	22.03	20230103	51400	-32.10	20230327	28600	22.03	20230103	3.08	N	001820	1000	103 억	588548	N	N	0	N	N
119	20231010	110119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34850	600	2	1.75	345874150	9921	76.61	34150	35150	34100	44500	24000	34250	34862.83	5.66	3833	35316	34782	34166	33632	33016	35050	33900	104	10250	1000	25340	50	1	10395000	3623	12.43	1.61	12	0.10	2803.00	21679.00	51400	20230327	-32.20	28600	20230103	21.85	51400	-32.20	20230327	28600	21.85	20230103	51400	-32.20	20230327	28600	21.85	20230103	3.08	N	001820	1000	103 억	588548	N	N	0	N	N
120	20231010	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34950	700	2	2.04	289707400	8308	64.15	34150	35150	34100	44500	24000	34250	34870.90	5.66	3336	35316	34782	34166	33632	33016	35050	33900	104	10250	1000	25340	50	1	10395000	3633	12.47	1.61	12	0.08	2803.00	21679.00	51400	20230327	-32.00	28600	20230103	22.20	51400	-32.00	20230327	28600	22.20	20230103	51400	-32.00	20230327	28600	22.20	20230103	3.08	N	001820	1000	103 억	588548	N	N	0	N	N
121	20231010	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34500	250	2	0.73	13835200	404	3.12	34150	34500	34100	44500	24000	34250	34245.54	5.66	135	35316	34782	34166	33632	33016	35050	33900	104	10250	1000	25340	50	1	10395000	3586	12.31	1.59	12	0.00	2803.00	21679.00	51400	20230327	-32.88	28600	20230103	20.63	51400	-32.88	20230327	28600	20.63	20230103	51400	-32.88	20230327	28600	20.63	20230103	3.08	N	001820	1000	103 억	588548	N	N	0	N	N
122	20231006	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34250	350	2	1.03	441811750	12889	64.35	33550	34700	33550	44050	23750	33900	34278.20	5.63	3081	35300	34600	34200	33500	33100	34400	33300	104	10150	1000	25080	50	1	10395000	3560	12.22	1.58	12	0.12	2803.00	21679.00	51400	20230327	-33.37	28600	20230103	19.76	51400	-33.37	20230327	28600	19.76	20230103	51400	-33.37	20230327	28600	19.76	20230103	3.09	N	001820	1000	103 억	585303	N	N	0	N	N
123	20231006	150120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34200	300	2	0.88	374716700	10926	54.55	33550	34700	33550	44050	23750	33900	34295.87	5.63	2899	35300	34600	34200	33500	33100	34400	33300	104	10150	1000	25080	50	1	10395000	3555	12.20	1.58	12	0.11	2803.00	21679.00	51400	20230327	-33.46	28600	20230103	19.58	51400	-33.46	20230327	28600	19.58	20230103	51400	-33.46	20230327	28600	19.58	20230103	3.09	N	001820	1000	103 억	585303	N	N	0	N	N
124	20231006	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34350	450	2	1.33	343429900	10014	50.00	33550	34700	33550	44050	23750	33900	34294.98	5.63	2803	35300	34600	34200	33500	33100	34400	33300	104	10150	1000	25080	50	1	10395000	3571	12.25	1.58	12	0.10	2803.00	21679.00	51400	20230327	-33.17	28600	20230103	20.10	51400	-33.17	20230327	28600	20.10	20230103	51400	-33.17	20230327	28600	20.10	20230103	3.09	N	001820	1000	103 억	585303	N	N	0	N	N
125	20231006	130120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34300	400	2	1.18	297794050	8684	43.36	33550	34700	33550	44050	23750	33900	34292.27	5.63	2695	35300	34600	34200	33500	33100	34400	33300	104	10150	1000	25080	50	1	10395000	3565	12.24	1.58	12	0.08	2803.00	21679.00	51400	20230327	-33.27	28600	20230103	19.93	51400	-33.27	20230327	28600	19.93	20230103	51400	-33.27	20230327	28600	19.93	20230103	3.09	N	001820	1000	103 억	585303	N	N	0	N	N
126	20231006	120120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34250	350	2	1.03	262631600	7658	38.23	33550	34700	33550	44050	23750	33900	34295.06	5.63	2272	35300	34600	34200	33500	33100	34400	33300	104	10150	1000	25080	50	1	10395000	3560	12.22	1.58	12	0.07	2803.00	21679.00	51400	20230327	-33.37	28600	20230103	19.76	51400	-33.37	20230327	28600	19.76	20230103	51400	-33.37	20230327	28600	19.76	20230103	3.09	N	001820	1000	103 억	585303	N	N	0	N	N
127	20231006	110119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34550	650	2	1.92	207614250	6053	30.22	33550	34700	33550	44050	23750	33900	34299.40	5.63	1874	35300	34600	34200	33500	33100	34400	33300	104	10150	1000	25080	50	1	10395000	3591	12.33	1.59	12	0.06	2803.00	21679.00	51400	20230327	-32.78	28600	20230103	20.80	51400	-32.78	20230327	28600	20.80	20230103	51400	-32.78	20230327	28600	20.80	20230103	3.09	N	001820	1000	103 억	585303	N	N	0	N	N
128	20231006	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34650	750	2	2.21	170628400	4980	24.86	33550	34700	33550	44050	23750	33900	34262.73	5.63	1341	35300	34600	34200	33500	33100	34400	33300	104	10150	1000	25080	50	1	10395000	3602	12.36	1.60	12	0.05	2803.00	21679.00	51400	20230327	-32.59	28600	20230103	21.15	51400	-32.59	20230327	28600	21.15	20230103	51400	-32.59	20230327	28600	21.15	20230103	3.09	N	001820	1000	103 억	585303	N	N	0	N	N
129	20231006	090119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33900	0	3	0.00	13796000	411	2.05	33550	33900	33550	44050	23750	33900	33566.91	5.63	-107	35300	34600	34200	33500	33100	34400	33300	104	10150	1000	25080	50	1	10395000	3524	12.09	1.56	12	0.00	2803.00	21679.00	51400	20230327	-34.05	28600	20230103	18.53	51400	-34.05	20230327	28600	18.53	20230103	51400	-34.05	20230327	28600	18.53	20230103	3.09	N	001820	1000	103 억	585303	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History