KissMeData/008700/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 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	160237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1722	-14	5	-0.81	483127761	278878	416.88	1759	1770	1720	2255	1216	1736	1732.42	6.23	-583	1782	1759	1727	1704	1672	1770	1715	386	519	500	1280	1	1	77124820	1328	9.57	1.36	12	0.36	180.00	1270.00	2575	20230210	-33.13	1590	20230103	8.30	2575	-33.13	20230210	1590	8.30	20230103	2575	-33.13	20230210	1590	8.30	20230103	3.75	N	008700	500	385 억	4802280	N	N	0	N	N
3	20231031	150239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1733	-3	5	-0.17	335469771	193216	288.83	1759	1770	1720	2255	1216	1736	1736.24	6.23	-2780	1782	1759	1727	1704	1672	1770	1715	386	519	500	1280	1	1	77124820	1337	9.63	1.36	12	0.25	180.00	1270.00	2575	20230210	-32.70	1590	20230103	8.99	2575	-32.70	20230210	1590	8.99	20230103	2575	-32.70	20230210	1590	8.99	20230103	3.75	N	008700	500	385 억	4802280	N	N	0	N	N
4	20231031	140242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1736	0	3	0.00	315438127	181613	271.48	1759	1770	1720	2255	1216	1736	1736.87	6.23	-3495	1782	1759	1727	1704	1672	1770	1715	386	519	500	1280	1	1	77124820	1339	9.64	1.37	12	0.24	180.00	1270.00	2575	20230210	-32.58	1590	20230103	9.18	2575	-32.58	20230210	1590	9.18	20230103	2575	-32.58	20230210	1590	9.18	20230103	3.75	N	008700	500	385 억	4802280	N	N	0	N	N
5	20231031	130239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1726	-10	5	-0.58	238993460	137369	205.34	1759	1770	1720	2255	1216	1736	1739.79	6.23	-1014	1782	1759	1727	1704	1672	1770	1715	386	519	500	1280	1	1	77124820	1331	9.59	1.36	12	0.18	180.00	1270.00	2575	20230210	-32.97	1590	20230103	8.55	2575	-32.97	20230210	1590	8.55	20230103	2575	-32.97	20230210	1590	8.55	20230103	3.75	N	008700	500	385 억	4802280	N	N	0	N	N
6	20231031	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1742	6	2	0.35	164882410	94475	141.22	1759	1770	1727	2255	1216	1736	1745.25	6.23	9488	1782	1759	1727	1704	1672	1770	1715	386	519	500	1280	1	1	77124820	1344	9.68	1.37	12	0.12	180.00	1270.00	2575	20230210	-32.35	1590	20230103	9.56	2575	-32.35	20230210	1590	9.56	20230103	2575	-32.35	20230210	1590	9.56	20230103	3.75	N	008700	500	385 억	4802280	N	N	0	N	N
7	20231031	110242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1733	-3	5	-0.17	49271039	28276	42.27	1759	1762	1727	2255	1216	1736	1742.50	6.23	-4881	1782	1759	1727	1704	1672	1770	1715	386	519	500	1280	1	1	77124820	1337	9.63	1.36	12	0.04	180.00	1270.00	2575	20230210	-32.70	1590	20230103	8.99	2575	-32.70	20230210	1590	8.99	20230103	2575	-32.70	20230210	1590	8.99	20230103	3.75	N	008700	500	385 억	4802280	N	N	0	N	N
8	20231031	100241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1747	11	2	0.63	25203436	14432	21.57	1759	1762	1739	2255	1216	1736	1746.36	6.23	-5817	1782	1759	1727	1704	1672	1770	1715	386	519	500	1280	1	1	77124820	1347	9.71	1.38	12	0.02	180.00	1270.00	2575	20230210	-32.16	1590	20230103	9.87	2575	-32.16	20230210	1590	9.87	20230103	2575	-32.16	20230210	1590	9.87	20230103	3.75	N	008700	500	385 억	4802280	N	N	0	N	N
9	20231031	090239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1762	26	2	1.50	1085305	617	0.92	1759	1762	1741	2255	1216	1736	1759.00	6.23	-165	1782	1759	1727	1704	1672	1770	1715	386	519	500	1280	1	1	77124820	1359	9.79	1.39	12	0.00	180.00	1270.00	2575	20230210	-31.57	1590	20230103	10.82	2575	-31.57	20230210	1590	10.82	20230103	2575	-31.57	20230210	1590	10.82	20230103	3.75	N	008700	500	385 억	4802280	N	N	0	N	N
10	20231030	160236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1736	1	2	0.06	109730762	63241	49.31	1735	1750	1695	2255	1215	1735	1735.09	6.22	10334	1783	1759	1745	1721	1707	1752	1714	386	520	500	1280	1	1	77124820	1339	9.64	1.37	12	0.08	180.00	1270.00	2575	20230210	-32.58	1590	20230103	9.18	2575	-32.58	20230210	1590	9.18	20230103	2575	-32.58	20230210	1590	9.18	20230103	3.76	N	008700	500	385 억	4795667	N	N	0	N	N
11	20231030	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1738	3	2	0.17	101457999	58476	45.60	1735	1750	1695	2255	1215	1735	1735.04	6.22	9962	1783	1759	1745	1721	1707	1752	1714	386	520	500	1280	1	1	77124820	1340	9.66	1.37	12	0.08	180.00	1270.00	2575	20230210	-32.50	1590	20230103	9.31	2575	-32.50	20230210	1590	9.31	20230103	2575	-32.50	20230210	1590	9.31	20230103	3.76	N	008700	500	385 억	4795667	N	N	0	N	N
12	20231030	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1742	7	2	0.40	85327177	49202	38.37	1735	1750	1695	2255	1215	1735	1734.22	6.22	9962	1783	1759	1745	1721	1707	1752	1714	386	520	500	1280	1	1	77124820	1344	9.68	1.37	12	0.06	180.00	1270.00	2575	20230210	-32.35	1590	20230103	9.56	2575	-32.35	20230210	1590	9.56	20230103	2575	-32.35	20230210	1590	9.56	20230103	3.76	N	008700	500	385 억	4795667	N	N	0	N	N
13	20231030	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1746	11	2	0.63	75117505	43345	33.80	1735	1750	1695	2255	1215	1735	1733.01	6.22	9962	1783	1759	1745	1721	1707	1752	1714	386	520	500	1280	1	1	77124820	1347	9.70	1.37	12	0.06	180.00	1270.00	2575	20230210	-32.19	1590	20230103	9.81	2575	-32.19	20230210	1590	9.81	20230103	2575	-32.19	20230210	1590	9.81	20230103	3.76	N	008700	500	385 억	4795667	N	N	0	N	N
14	20231030	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1740	5	2	0.29	46091370	26666	20.79	1735	1750	1695	2255	1215	1735	1728.45	6.22	573	1783	1759	1745	1721	1707	1752	1714	386	520	500	1280	1	1	77124820	1342	9.67	1.37	12	0.03	180.00	1270.00	2575	20230210	-32.43	1590	20230103	9.43	2575	-32.43	20230210	1590	9.43	20230103	2575	-32.43	20230210	1590	9.43	20230103	3.76	N	008700	500	385 억	4795667	N	N	0	N	N
15	20231030	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1743	8	2	0.46	43276754	25045	19.53	1735	1750	1695	2255	1215	1735	1727.94	6.22	574	1783	1759	1745	1721	1707	1752	1714	386	520	500	1280	1	1	77124820	1344	9.68	1.37	12	0.03	180.00	1270.00	2575	20230210	-32.31	1590	20230103	9.62	2575	-32.31	20230210	1590	9.62	20230103	2575	-32.31	20230210	1590	9.62	20230103	3.76	N	008700	500	385 억	4795667	N	N	0	N	N
16	20231030	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1744	9	2	0.52	21666572	12477	9.73	1735	1750	1735	2255	1215	1735	1736.53	6.22	635	1783	1759	1745	1721	1707	1752	1714	386	520	500	1280	1	1	77124820	1345	9.69	1.37	12	0.02	180.00	1270.00	2575	20230210	-32.27	1590	20230103	9.69	2575	-32.27	20230210	1590	9.69	20230103	2575	-32.27	20230210	1590	9.69	20230103	3.76	N	008700	500	385 억	4795667	N	N	0	N	N
17	20231030	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1750	15	2	0.86	11385085	6562	5.12	1735	1750	1735	2255	1215	1735	1735.00	6.22	-198	1783	1759	1745	1721	1707	1752	1714	386	520	500	1280	1	1	77124820	1350	9.72	1.38	12	0.01	180.00	1270.00	2575	20230210	-32.04	1590	20230103	10.06	2575	-32.04	20230210	1590	10.06	20230103	2575	-32.04	20230210	1590	10.06	20230103	3.76	N	008700	500	385 억	4795667	N	N	0	N	N
18	20231027	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1735	-10	5	-0.57	223238506	127979	52.07	1745	1769	1731	2265	1222	1745	1744.34	6.25	-23795	1786	1765	1753	1732	1720	1759	1726	386	520	500	1290	1	1	77124820	1338	9.64	1.37	12	0.17	180.00	1270.00	2575	20230210	-32.62	1590	20230103	9.12	2575	-32.62	20230210	1590	9.12	20230103	2575	-32.62	20230210	1590	9.12	20230103	3.80	N	008700	500	385 억	4816500	N	N	0	N	N
19	20231027	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1739	-6	5	-0.34	202453787	116004	47.20	1745	1769	1731	2265	1222	1745	1745.23	6.25	-22220	1786	1765	1753	1732	1720	1759	1726	386	520	500	1290	1	1	77124820	1341	9.66	1.37	12	0.15	180.00	1270.00	2575	20230210	-32.47	1590	20230103	9.37	2575	-32.47	20230210	1590	9.37	20230103	2575	-32.47	20230210	1590	9.37	20230103	3.80	N	008700	500	385 억	4816500	N	N	0	N	N
20	20231027	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1749	4	2	0.23	189998129	108848	44.29	1745	1769	1731	2265	1222	1745	1745.54	6.25	-20238	1786	1765	1753	1732	1720	1759	1726	386	520	500	1290	1	1	77124820	1349	9.72	1.38	12	0.14	180.00	1270.00	2575	20230210	-32.08	1590	20230103	10.00	2575	-32.08	20230210	1590	10.00	20230103	2575	-32.08	20230210	1590	10.00	20230103	3.80	N	008700	500	385 억	4816500	N	N	0	N	N
21	20231027	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1744	-1	5	-0.06	169730712	97208	39.55	1745	1769	1731	2265	1222	1745	1746.06	6.25	-18853	1786	1765	1753	1732	1720	1759	1726	386	520	500	1290	1	1	77124820	1345	9.69	1.37	12	0.13	180.00	1270.00	2575	20230210	-32.27	1590	20230103	9.69	2575	-32.27	20230210	1590	9.69	20230103	2575	-32.27	20230210	1590	9.69	20230103	3.80	N	008700	500	385 억	4816500	N	N	0	N	N
22	20231027	120231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1754	9	2	0.52	140044781	80182	32.62	1745	1769	1731	2265	1222	1745	1746.59	6.25	-16442	1786	1765	1753	1732	1720	1759	1726	386	520	500	1290	1	1	77124820	1353	9.74	1.38	12	0.10	180.00	1270.00	2575	20230210	-31.88	1590	20230103	10.31	2575	-31.88	20230210	1590	10.31	20230103	2575	-31.88	20230210	1590	10.31	20230103	3.80	N	008700	500	385 억	4816500	N	N	0	N	N
23	20231027	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1751	6	2	0.34	106556276	61064	24.84	1745	1769	1731	2265	1222	1745	1744.99	6.25	-21530	1786	1765	1753	1732	1720	1759	1726	386	520	500	1290	1	1	77124820	1350	9.73	1.38	12	0.08	180.00	1270.00	2575	20230210	-32.00	1590	20230103	10.13	2575	-32.00	20230210	1590	10.13	20230103	2575	-32.00	20230210	1590	10.13	20230103	3.80	N	008700	500	385 억	4816500	N	N	0	N	N
24	20231027	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1738	-7	5	-0.40	83234952	47697	19.41	1745	1769	1731	2265	1222	1745	1745.08	6.25	-23369	1786	1765	1753	1732	1720	1759	1726	386	520	500	1290	1	1	77124820	1340	9.66	1.37	12	0.06	180.00	1270.00	2575	20230210	-32.50	1590	20230103	9.31	2575	-32.50	20230210	1590	9.31	20230103	2575	-32.50	20230210	1590	9.31	20230103	3.80	N	008700	500	385 억	4816500	N	N	0	N	N
25	20231027	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1764	19	2	1.09	8476131	4857	1.98	1745	1764	1745	2265	1222	1745	1745.14	6.25	192	1786	1765	1753	1732	1720	1759	1726	386	520	500	1290	1	1	77124820	1360	9.80	1.39	12	0.01	180.00	1270.00	2575	20230210	-31.50	1590	20230103	10.94	2575	-31.50	20230210	1590	10.94	20230103	2575	-31.50	20230210	1590	10.94	20230103	3.80	N	008700	500	385 억	4816500	N	N	0	N	N
26	20231026	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1745	-64	5	-3.54	423949304	240935	86.37	1770	1774	1741	2350	1267	1809	1759.63	6.35	-80632	1854	1831	1812	1789	1770	1843	1801	386	541	500	1330	1	1	77124820	1346	9.69	1.37	12	0.31	180.00	1270.00	2575	20230210	-32.23	1590	20230103	9.75	2575	-32.23	20230210	1590	9.75	20230103	2575	-32.23	20230210	1590	9.75	20230103	3.76	N	008700	500	385 억	4900758	N	N	0	N	N
27	20231026	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1746	-63	5	-3.48	387888431	220272	78.96	1770	1774	1741	2350	1267	1809	1760.95	6.35	-74815	1854	1831	1812	1789	1770	1843	1801	386	541	500	1330	1	1	77124820	1347	9.70	1.37	12	0.29	180.00	1270.00	2575	20230210	-32.19	1590	20230103	9.81	2575	-32.19	20230210	1590	9.81	20230103	2575	-32.19	20230210	1590	9.81	20230103	3.76	N	008700	500	385 억	4900758	N	N	0	N	N
28	20231026	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1755	-54	5	-2.99	336903434	191146	68.52	1770	1774	1750	2350	1267	1809	1762.55	6.35	-73340	1854	1831	1812	1789	1770	1843	1801	386	541	500	1330	1	1	77124820	1354	9.75	1.38	12	0.25	180.00	1270.00	2575	20230210	-31.84	1590	20230103	10.38	2575	-31.84	20230210	1590	10.38	20230103	2575	-31.84	20230210	1590	10.38	20230103	3.76	N	008700	500	385 억	4900758	N	N	0	N	N
29	20231026	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1765	-44	5	-2.43	290899308	164984	59.14	1770	1774	1750	2350	1267	1809	1763.20	6.35	-70705	1854	1831	1812	1789	1770	1843	1801	386	541	500	1330	1	1	77124820	1361	9.81	1.39	12	0.21	180.00	1270.00	2575	20230210	-31.46	1590	20230103	11.01	2575	-31.46	20230210	1590	11.01	20230103	2575	-31.46	20230210	1590	11.01	20230103	3.76	N	008700	500	385 억	4900758	N	N	0	N	N
30	20231026	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1760	-49	5	-2.71	231446069	131294	47.07	1770	1774	1750	2350	1267	1809	1762.81	6.35	-55761	1854	1831	1812	1789	1770	1843	1801	386	541	500	1330	1	1	77124820	1357	9.78	1.39	12	0.17	180.00	1270.00	2575	20230210	-31.65	1590	20230103	10.69	2575	-31.65	20230210	1590	10.69	20230103	2575	-31.65	20230210	1590	10.69	20230103	3.76	N	008700	500	385 억	4900758	N	N	0	N	N
31	20231026	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1765	-44	5	-2.43	186445871	105649	37.87	1770	1774	1755	2350	1267	1809	1764.77	6.35	-47741	1854	1831	1812	1789	1770	1843	1801	386	541	500	1330	1	1	77124820	1361	9.81	1.39	12	0.14	180.00	1270.00	2575	20230210	-31.46	1590	20230103	11.01	2575	-31.46	20230210	1590	11.01	20230103	2575	-31.46	20230210	1590	11.01	20230103	3.76	N	008700	500	385 억	4900758	N	N	0	N	N
32	20231026	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1768	-41	5	-2.27	147963327	83825	30.05	1770	1774	1755	2350	1267	1809	1765.15	6.35	-33198	1854	1831	1812	1789	1770	1843	1801	386	541	500	1330	1	1	77124820	1364	9.82	1.39	12	0.11	180.00	1270.00	2575	20230210	-31.34	1590	20230103	11.19	2575	-31.34	20230210	1590	11.19	20230103	2575	-31.34	20230210	1590	11.19	20230103	3.76	N	008700	500	385 억	4900758	N	N	0	N	N
33	20231026	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1757	-52	5	-2.87	30079171	17029	6.10	1770	1771	1755	2350	1267	1809	1766.35	6.35	2810	1854	1831	1812	1789	1770	1843	1801	386	541	500	1330	1	1	77124820	1355	9.76	1.38	12	0.02	180.00	1270.00	2575	20230210	-31.77	1590	20230103	10.50	2575	-31.77	20230210	1590	10.50	20230103	2575	-31.77	20230210	1590	10.50	20230103	3.76	N	008700	500	385 억	4900758	N	N	0	N	N
34	20231025	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1809	14	2	0.78	496111544	274332	106.66	1799	1835	1793	2330	1257	1795	1808.45	6.14	160691	1885	1840	1760	1715	1635	1800	1675	386	535	500	1320	1	1	77124820	1395	10.05	1.42	12	0.36	180.00	1270.00	2575	20230210	-29.75	1590	20230103	13.77	2575	-29.75	20230210	1590	13.77	20230103	2575	-29.75	20230210	1590	13.77	20230103	3.81	N	008700	500	385 억	4737491	N	N	0	N	N
35	20231025	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1809	14	2	0.78	477861449	264237	102.73	1799	1835	1793	2330	1257	1795	1808.48	6.14	157118	1885	1840	1760	1715	1635	1800	1675	386	535	500	1320	1	1	77124820	1395	10.05	1.42	12	0.34	180.00	1270.00	2575	20230210	-29.75	1590	20230103	13.77	2575	-29.75	20230210	1590	13.77	20230103	2575	-29.75	20230210	1590	13.77	20230103	3.81	N	008700	500	385 억	4737491	N	N	0	N	N
36	20231025	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1804	9	2	0.50	346503373	191524	74.46	1799	1835	1793	2330	1257	1795	1809.22	6.14	103596	1885	1840	1760	1715	1635	1800	1675	386	535	500	1320	1	1	77124820	1391	10.02	1.42	12	0.25	180.00	1270.00	2575	20230210	-29.94	1590	20230103	13.46	2575	-29.94	20230210	1590	13.46	20230103	2575	-29.94	20230210	1590	13.46	20230103	3.81	N	008700	500	385 억	4737491	N	N	0	N	N
37	20231025	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1806	11	2	0.61	302617852	167161	64.99	1799	1835	1793	2330	1257	1795	1810.37	6.14	102145	1885	1840	1760	1715	1635	1800	1675	386	535	500	1320	1	1	77124820	1393	10.03	1.42	12	0.22	180.00	1270.00	2575	20230210	-29.86	1590	20230103	13.58	2575	-29.86	20230210	1590	13.58	20230103	2575	-29.86	20230210	1590	13.58	20230103	3.81	N	008700	500	385 억	4737491	N	N	0	N	N
38	20231025	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1830	35	2	1.95	267480680	147789	57.46	1799	1835	1793	2330	1257	1795	1809.92	6.14	96125	1885	1840	1760	1715	1635	1800	1675	386	535	500	1320	1	1	77124820	1411	10.17	1.44	12	0.19	180.00	1270.00	2575	20230210	-28.93	1590	20230103	15.09	2575	-28.93	20230210	1590	15.09	20230103	2575	-28.93	20230210	1590	15.09	20230103	3.81	N	008700	500	385 억	4737491	N	N	0	N	N
39	20231025	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1821	26	2	1.45	234963643	129999	50.54	1799	1823	1793	2330	1257	1795	1807.46	6.14	86720	1885	1840	1760	1715	1635	1800	1675	386	535	500	1320	1	1	77124820	1404	10.12	1.43	12	0.17	180.00	1270.00	2575	20230210	-29.28	1590	20230103	14.53	2575	-29.28	20230210	1590	14.53	20230103	2575	-29.28	20230210	1590	14.53	20230103	3.81	N	008700	500	385 억	4737491	N	N	0	N	N
40	20231025	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1810	15	2	0.84	157296224	87182	33.90	1799	1818	1793	2330	1257	1795	1804.27	6.14	50843	1885	1840	1760	1715	1635	1800	1675	386	535	500	1320	1	1	77124820	1396	10.06	1.43	12	0.11	180.00	1270.00	2575	20230210	-29.71	1590	20230103	13.84	2575	-29.71	20230210	1590	13.84	20230103	2575	-29.71	20230210	1590	13.84	20230103	3.81	N	008700	500	385 억	4737491	N	N	0	N	N
41	20231025	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1795	0	3	0.00	16361231	9109	3.54	1799	1799	1793	2330	1257	1795	1796.21	6.14	-1278	1885	1840	1760	1715	1635	1800	1675	386	535	500	1320	1	1	77124820	1384	9.97	1.41	12	0.01	180.00	1270.00	2575	20230210	-30.29	1590	20230103	12.89	2575	-30.29	20230210	1590	12.89	20230103	2575	-30.29	20230210	1590	12.89	20230103	3.81	N	008700	500	385 억	4737491	N	N	0	N	N
42	20231024	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1795	9	2	0.50	453049815	255246	188.78	1798	1805	1680	2320	1251	1786	1774.86	6.10	29433	1821	1803	1791	1773	1761	1812	1782	386	534	500	1320	1	1	77124820	1384	9.97	1.41	12	0.33	180.00	1270.00	2575	20230210	-30.29	1590	20230103	12.89	2575	-30.29	20230210	1590	12.89	20230103	2575	-30.29	20230210	1590	12.89	20230103	3.84	N	008700	500	385 억	4700805	N	N	0	N	N
43	20231024	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1799	13	2	0.73	432923930	244040	180.49	1798	1805	1680	2320	1251	1786	1773.98	6.10	24211	1821	1803	1791	1773	1761	1812	1782	386	534	500	1320	1	1	77124820	1387	9.99	1.42	12	0.32	180.00	1270.00	2575	20230210	-30.14	1590	20230103	13.14	2575	-30.14	20230210	1590	13.14	20230103	2575	-30.14	20230210	1590	13.14	20230103	3.84	N	008700	500	385 억	4700805	N	N	0	N	N
44	20231024	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1793	7	2	0.39	338858851	191341	141.51	1798	1805	1680	2320	1251	1786	1770.95	6.10	16521	1821	1803	1791	1773	1761	1812	1782	386	534	500	1320	1	1	77124820	1383	9.96	1.41	12	0.25	180.00	1270.00	2575	20230210	-30.37	1590	20230103	12.77	2575	-30.37	20230210	1590	12.77	20230103	2575	-30.37	20230210	1590	12.77	20230103	3.84	N	008700	500	385 억	4700805	N	N	0	N	N
45	20231024	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1770	-16	5	-0.90	288839051	163223	120.72	1798	1805	1680	2320	1251	1786	1769.58	6.10	9794	1821	1803	1791	1773	1761	1812	1782	386	534	500	1320	1	1	77124820	1365	9.83	1.39	12	0.21	180.00	1270.00	2575	20230210	-31.26	1590	20230103	11.32	2575	-31.26	20230210	1590	11.32	20230103	2575	-31.26	20230210	1590	11.32	20230103	3.84	N	008700	500	385 억	4700805	N	N	0	N	N
46	20231024	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1770	-16	5	-0.90	275169370	155517	115.02	1798	1805	1680	2320	1251	1786	1769.36	6.10	10054	1821	1803	1791	1773	1761	1812	1782	386	534	500	1320	1	1	77124820	1365	9.83	1.39	12	0.20	180.00	1270.00	2575	20230210	-31.26	1590	20230103	11.32	2575	-31.26	20230210	1590	11.32	20230103	2575	-31.26	20230210	1590	11.32	20230103	3.84	N	008700	500	385 억	4700805	N	N	0	N	N
47	20231024	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1747	-39	5	-2.18	222500213	125572	92.87	1798	1805	1680	2320	1251	1786	1771.87	6.10	1303	1821	1803	1791	1773	1761	1812	1782	386	534	500	1320	1	1	77124820	1347	9.71	1.38	12	0.16	180.00	1270.00	2575	20230210	-32.16	1590	20230103	9.87	2575	-32.16	20230210	1590	9.87	20230103	2575	-32.16	20230210	1590	9.87	20230103	3.84	N	008700	500	385 억	4700805	N	N	0	N	N
48	20231024	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1783	-3	5	-0.17	128938143	71897	53.17	1798	1805	1760	2320	1251	1786	1793.39	6.10	425	1821	1803	1791	1773	1761	1812	1782	386	534	500	1320	1	1	77124820	1375	9.91	1.40	12	0.09	180.00	1270.00	2575	20230210	-30.76	1590	20230103	12.14	2575	-30.76	20230210	1590	12.14	20230103	2575	-30.76	20230210	1590	12.14	20230103	3.84	N	008700	500	385 억	4700805	N	N	0	N	N
49	20231024	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1803	17	2	0.95	37398713	20763	15.36	1798	1805	1798	2320	1251	1786	1801.37	6.10	9574	1821	1803	1791	1773	1761	1812	1782	386	534	500	1320	1	1	77124820	1391	10.02	1.42	12	0.03	180.00	1270.00	2575	20230210	-29.98	1590	20230103	13.40	2575	-29.98	20230210	1590	13.40	20230103	2575	-29.98	20230210	1590	13.40	20230103	3.84	N	008700	500	385 억	4700805	N	N	0	N	N
50	20231023	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1786	-11	5	-0.61	241081699	134724	58.26	1784	1809	1779	2335	1258	1797	1789.49	6.09	4305	1836	1816	1800	1780	1764	1808	1772	386	538	500	1320	1	1	77124820	1377	9.92	1.41	12	0.17	180.00	1270.00	2575	20230210	-30.64	1590	20230103	12.33	2575	-30.64	20230210	1590	12.33	20230103	2575	-30.64	20230210	1590	12.33	20230103	3.88	N	008700	500	385 억	4693700	N	N	0	N	N
51	20231023	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1780	-17	5	-0.95	226316799	126445	54.68	1784	1809	1779	2335	1258	1797	1789.84	6.09	5521	1836	1816	1800	1780	1764	1808	1772	386	538	500	1320	1	1	77124820	1373	9.89	1.40	12	0.16	180.00	1270.00	2575	20230210	-30.87	1590	20230103	11.95	2575	-30.87	20230210	1590	11.95	20230103	2575	-30.87	20230210	1590	11.95	20230103	3.88	N	008700	500	385 억	4693700	N	N	0	N	N
52	20231023	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1786	-11	5	-0.61	162417054	90584	39.17	1784	1809	1784	2335	1258	1797	1793.00	6.09	5724	1836	1816	1800	1780	1764	1808	1772	386	538	500	1320	1	1	77124820	1377	9.92	1.41	12	0.12	180.00	1270.00	2575	20230210	-30.64	1590	20230103	12.33	2575	-30.64	20230210	1590	12.33	20230103	2575	-30.64	20230210	1590	12.33	20230103	3.88	N	008700	500	385 억	4693700	N	N	0	N	N
53	20231023	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1796	-1	5	-0.06	128722319	71734	31.02	1784	1809	1784	2335	1258	1797	1794.44	6.09	5957	1836	1816	1800	1780	1764	1808	1772	386	538	500	1320	1	1	77124820	1385	9.98	1.41	12	0.09	180.00	1270.00	2575	20230210	-30.25	1590	20230103	12.96	2575	-30.25	20230210	1590	12.96	20230103	2575	-30.25	20230210	1590	12.96	20230103	3.88	N	008700	500	385 억	4693700	N	N	0	N	N
54	20231023	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1799	2	2	0.11	116150737	64721	27.99	1784	1809	1784	2335	1258	1797	1794.64	6.09	6776	1836	1816	1800	1780	1764	1808	1772	386	538	500	1320	1	1	77124820	1387	9.99	1.42	12	0.08	180.00	1270.00	2575	20230210	-30.14	1590	20230103	13.14	2575	-30.14	20230210	1590	13.14	20230103	2575	-30.14	20230210	1590	13.14	20230103	3.88	N	008700	500	385 억	4693700	N	N	0	N	N
55	20231023	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1806	9	2	0.50	110573730	61623	26.65	1784	1809	1784	2335	1258	1797	1794.36	6.09	7396	1836	1816	1800	1780	1764	1808	1772	386	538	500	1320	1	1	77124820	1393	10.03	1.42	12	0.08	180.00	1270.00	2575	20230210	-29.86	1590	20230103	13.58	2575	-29.86	20230210	1590	13.58	20230103	2575	-29.86	20230210	1590	13.58	20230103	3.88	N	008700	500	385 억	4693700	N	N	0	N	N
56	20231023	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1808	11	2	0.61	97507822	54363	23.51	1784	1809	1784	2335	1258	1797	1793.64	6.09	6961	1836	1816	1800	1780	1764	1808	1772	386	538	500	1320	1	1	77124820	1394	10.04	1.42	12	0.07	180.00	1270.00	2575	20230210	-29.79	1590	20230103	13.71	2575	-29.79	20230210	1590	13.71	20230103	2575	-29.79	20230210	1590	13.71	20230103	3.88	N	008700	500	385 억	4693700	N	N	0	N	N
57	20231023	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1809	12	2	0.67	32704313	18332	7.93	1784	1809	1784	2335	1258	1797	1784.00	6.09	3867	1836	1816	1800	1780	1764	1808	1772	386	538	500	1320	1	1	77124820	1395	10.05	1.42	12	0.02	180.00	1270.00	2575	20230210	-29.75	1590	20230103	13.77	2575	-29.75	20230210	1590	13.77	20230103	2575	-29.75	20230210	1590	13.77	20230103	3.88	N	008700	500	385 억	4693700	N	N	0	N	N
58	20231020	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1797	-31	5	-1.70	401788794	223498	96.49	1808	1820	1784	2375	1280	1828	1797.73	6.11	-27250	1870	1849	1837	1816	1804	1843	1810	386	547	500	1350	1	1	77124820	1386	9.98	1.41	12	0.29	180.00	1270.00	2575	20230210	-30.21	1590	20230103	13.02	2575	-30.21	20230210	1590	13.02	20230103	2575	-30.21	20230210	1590	13.02	20230103	3.83	N	008700	500	385 억	4713349	N	N	0	N	N
59	20231020	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1803	-25	5	-1.37	367265014	204309	88.21	1808	1820	1784	2375	1280	1828	1797.59	6.11	-26690	1870	1849	1837	1816	1804	1843	1810	386	547	500	1350	1	1	77124820	1391	10.02	1.42	12	0.26	180.00	1270.00	2575	20230210	-29.98	1590	20230103	13.40	2575	-29.98	20230210	1590	13.40	20230103	2575	-29.98	20230210	1590	13.40	20230103	3.83	N	008700	500	385 억	4713349	N	N	0	N	N
60	20231020	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1814	-14	5	-0.77	332985201	185334	80.02	1808	1820	1784	2375	1280	1828	1796.67	6.11	-19548	1870	1849	1837	1816	1804	1843	1810	386	547	500	1350	1	1	77124820	1399	10.08	1.43	12	0.24	180.00	1270.00	2575	20230210	-29.55	1590	20230103	14.09	2575	-29.55	20230210	1590	14.09	20230103	2575	-29.55	20230210	1590	14.09	20230103	3.83	N	008700	500	385 억	4713349	N	N	0	N	N
61	20231020	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1797	-31	5	-1.70	261031541	145489	62.81	1808	1820	1784	2375	1280	1828	1794.16	6.11	-26520	1870	1849	1837	1816	1804	1843	1810	386	547	500	1350	1	1	77124820	1386	9.98	1.41	12	0.19	180.00	1270.00	2575	20230210	-30.21	1590	20230103	13.02	2575	-30.21	20230210	1590	13.02	20230103	2575	-30.21	20230210	1590	13.02	20230103	3.83	N	008700	500	385 억	4713349	N	N	0	N	N
62	20231020	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1786	-42	5	-2.30	241990158	134860	58.22	1808	1820	1784	2375	1280	1828	1794.38	6.11	-26583	1870	1849	1837	1816	1804	1843	1810	386	547	500	1350	1	1	77124820	1377	9.92	1.41	12	0.17	180.00	1270.00	2575	20230210	-30.64	1590	20230103	12.33	2575	-30.64	20230210	1590	12.33	20230103	2575	-30.64	20230210	1590	12.33	20230103	3.83	N	008700	500	385 억	4713349	N	N	0	N	N
63	20231020	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1792	-36	5	-1.97	213775527	119080	51.41	1808	1820	1784	2375	1280	1828	1795.22	6.11	-32233	1870	1849	1837	1816	1804	1843	1810	386	547	500	1350	1	1	77124820	1382	9.96	1.41	12	0.15	180.00	1270.00	2575	20230210	-30.41	1590	20230103	12.70	2575	-30.41	20230210	1590	12.70	20230103	2575	-30.41	20230210	1590	12.70	20230103	3.83	N	008700	500	385 억	4713349	N	N	0	N	N
64	20231020	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1787	-41	5	-2.24	174617968	97170	41.95	1808	1820	1784	2375	1280	1828	1797.03	6.11	-35432	1870	1849	1837	1816	1804	1843	1810	386	547	500	1350	1	1	77124820	1378	9.93	1.41	12	0.13	180.00	1270.00	2575	20230210	-30.60	1590	20230103	12.39	2575	-30.60	20230210	1590	12.39	20230103	2575	-30.60	20230210	1590	12.39	20230103	3.83	N	008700	500	385 억	4713349	N	N	0	N	N
65	20231020	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1810	-18	5	-0.98	11340344	6272	2.71	1808	1820	1808	2375	1280	1828	1808.03	6.11	1663	1870	1849	1837	1816	1804	1843	1810	386	547	500	1350	1	1	77124820	1396	10.06	1.43	12	0.01	180.00	1270.00	2575	20230210	-29.71	1590	20230103	13.84	2575	-29.71	20230210	1590	13.84	20230103	2575	-29.71	20230210	1590	13.84	20230103	3.83	N	008700	500	385 억	4713349	N	N	0	N	N
66	20231019	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1828	-46	5	-2.45	423295796	231116	100.48	1854	1858	1825	2435	1312	1874	1831.61	6.14	-18741	1920	1897	1876	1853	1832	1908	1864	386	561	500	1380	1	1	77124820	1410	10.16	1.44	12	0.30	180.00	1270.00	2575	20230210	-29.01	1590	20230103	14.97	2575	-29.01	20230210	1590	14.97	20230103	2575	-29.01	20230210	1590	14.97	20230103	3.84	N	008700	500	385 억	4735267	N	N	0	N	N
67	20231019	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1827	-47	5	-2.51	388906391	212292	92.29	1854	1858	1825	2435	1312	1874	1831.94	6.14	-17049	1920	1897	1876	1853	1832	1908	1864	386	561	500	1380	1	1	77124820	1409	10.15	1.44	12	0.28	180.00	1270.00	2575	20230210	-29.05	1590	20230103	14.91	2575	-29.05	20230210	1590	14.91	20230103	2575	-29.05	20230210	1590	14.91	20230103	3.84	N	008700	500	385 억	4735267	N	N	0	N	N
68	20231019	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1830	-44	5	-2.35	314777349	171751	74.67	1854	1858	1826	2435	1312	1874	1832.75	6.14	-16157	1920	1897	1876	1853	1832	1908	1864	386	561	500	1380	1	1	77124820	1411	10.17	1.44	12	0.22	180.00	1270.00	2575	20230210	-28.93	1590	20230103	15.09	2575	-28.93	20230210	1590	15.09	20230103	2575	-28.93	20230210	1590	15.09	20230103	3.84	N	008700	500	385 억	4735267	N	N	0	N	N
69	20231019	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1829	-45	5	-2.40	301380719	164429	71.48	1854	1858	1826	2435	1312	1874	1832.89	6.14	-16157	1920	1897	1876	1853	1832	1908	1864	386	561	500	1380	1	1	77124820	1411	10.16	1.44	12	0.21	180.00	1270.00	2575	20230210	-28.97	1590	20230103	15.03	2575	-28.97	20230210	1590	15.03	20230103	2575	-28.97	20230210	1590	15.03	20230103	3.84	N	008700	500	385 억	4735267	N	N	0	N	N
70	20231019	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1834	-40	5	-2.13	264243667	144116	62.65	1854	1858	1828	2435	1312	1874	1833.55	6.14	-15551	1920	1897	1876	1853	1832	1908	1864	386	561	500	1380	1	1	77124820	1414	10.19	1.44	12	0.19	180.00	1270.00	2575	20230210	-28.78	1590	20230103	15.35	2575	-28.78	20230210	1590	15.35	20230103	2575	-28.78	20230210	1590	15.35	20230103	3.84	N	008700	500	385 억	4735267	N	N	0	N	N
71	20231019	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1835	-39	5	-2.08	186597518	101693	44.21	1854	1858	1828	2435	1312	1874	1834.91	6.14	-11201	1920	1897	1876	1853	1832	1908	1864	386	561	500	1380	1	1	77124820	1415	10.19	1.44	12	0.13	180.00	1270.00	2575	20230210	-28.74	1590	20230103	15.41	2575	-28.74	20230210	1590	15.41	20230103	2575	-28.74	20230210	1590	15.41	20230103	3.84	N	008700	500	385 억	4735267	N	N	0	N	N
72	20231019	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1833	-41	5	-2.19	99865708	54358	23.63	1854	1858	1828	2435	1312	1874	1837.19	6.14	-8366	1920	1897	1876	1853	1832	1908	1864	386	561	500	1380	1	1	77124820	1414	10.18	1.44	12	0.07	180.00	1270.00	2575	20230210	-28.82	1590	20230103	15.28	2575	-28.82	20230210	1590	15.28	20230103	2575	-28.82	20230210	1590	15.28	20230103	3.84	N	008700	500	385 억	4735267	N	N	0	N	N
73	20231019	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1855	-19	5	-1.01	4307548	2323	1.01	1854	1855	1854	2435	1312	1874	1854.30	6.14	-130	1920	1897	1876	1853	1832	1908	1864	386	561	500	1380	1	1	77124820	1431	10.31	1.46	12	0.00	180.00	1270.00	2575	20230210	-27.96	1590	20230103	16.67	2575	-27.96	20230210	1590	16.67	20230103	2575	-27.96	20230210	1590	16.67	20230103	3.84	N	008700	500	385 억	4735267	N	N	0	N	N
74	20231018	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1874	-10	5	-0.53	421178806	224704	53.89	1870	1899	1855	2445	1319	1884	1874.38	6.11	32484	1925	1904	1888	1867	1851	1915	1878	386	561	500	1390	1	1	77124820	1445	10.41	1.48	12	0.29	180.00	1270.00	2575	20230210	-27.22	1590	20230103	17.86	2575	-27.22	20230210	1590	17.86	20230103	2575	-27.22	20230210	1590	17.86	20230103	3.82	N	008700	500	385 억	4713489	N	N	1	N	N
75	20231018	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1867	-17	5	-0.90	394487536	210447	50.47	1870	1899	1855	2445	1319	1884	1874.52	6.11	30192	1925	1904	1888	1867	1851	1915	1878	386	561	500	1390	1	1	77124820	1440	10.37	1.47	12	0.27	180.00	1270.00	2575	20230210	-27.50	1590	20230103	17.42	2575	-27.50	20230210	1590	17.42	20230103	2575	-27.50	20230210	1590	17.42	20230103	3.82	N	008700	500	385 억	4713489	N	N	1	N	N
76	20231018	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1873	-11	5	-0.58	338608427	180504	43.29	1870	1899	1855	2445	1319	1884	1875.91	6.11	27246	1925	1904	1888	1867	1851	1915	1878	386	561	500	1390	1	1	77124820	1445	10.41	1.47	12	0.23	180.00	1270.00	2575	20230210	-27.26	1590	20230103	17.80	2575	-27.26	20230210	1590	17.80	20230103	2575	-27.26	20230210	1590	17.80	20230103	3.82	N	008700	500	385 억	4713489	N	N	1	N	N
77	20231018	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1876	-8	5	-0.42	303253194	161631	38.76	1870	1899	1855	2445	1319	1884	1876.21	6.11	23947	1925	1904	1888	1867	1851	1915	1878	386	561	500	1390	1	1	77124820	1447	10.42	1.48	12	0.21	180.00	1270.00	2575	20230210	-27.15	1590	20230103	17.99	2575	-27.15	20230210	1590	17.99	20230103	2575	-27.15	20230210	1590	17.99	20230103	3.82	N	008700	500	385 억	4713489	N	N	1	N	N
78	20231018	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1869	-15	5	-0.80	240289810	128046	30.71	1870	1899	1855	2445	1319	1884	1876.59	6.11	21755	1925	1904	1888	1867	1851	1915	1878	386	561	500	1390	1	1	77124820	1441	10.38	1.47	12	0.17	180.00	1270.00	2575	20230210	-27.42	1590	20230103	17.55	2575	-27.42	20230210	1590	17.55	20230103	2575	-27.42	20230210	1590	17.55	20230103	3.82	N	008700	500	385 억	4713489	N	N	1	N	N
79	20231018	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1879	-5	5	-0.27	176923345	94224	22.60	1870	1899	1855	2445	1319	1884	1877.69	6.11	19635	1925	1904	1888	1867	1851	1915	1878	386	561	500	1390	1	1	77124820	1449	10.44	1.48	12	0.12	180.00	1270.00	2575	20230210	-27.03	1590	20230103	18.18	2575	-27.03	20230210	1590	18.18	20230103	2575	-27.03	20230210	1590	18.18	20230103	3.82	N	008700	500	385 억	4713489	N	N	1	N	N
80	20231018	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1880	-4	5	-0.21	90847512	48350	11.59	1870	1899	1855	2445	1319	1884	1878.96	6.11	1719	1925	1904	1888	1867	1851	1915	1878	386	561	500	1390	1	1	77124820	1450	10.44	1.48	12	0.06	180.00	1270.00	2575	20230210	-26.99	1590	20230103	18.24	2575	-26.99	20230210	1590	18.24	20230103	2575	-26.99	20230210	1590	18.24	20230103	3.82	N	008700	500	385 억	4713489	N	N	1	N	N
81	20231018	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1865	-19	5	-1.01	17012570	9118	2.19	1870	1884	1855	2445	1319	1884	1865.82	6.11	-425	1925	1904	1888	1867	1851	1915	1878	386	561	500	1390	1	1	77124820	1438	10.36	1.47	12	0.01	180.00	1270.00	2575	20230210	-27.57	1590	20230103	17.30	2575	-27.57	20230210	1590	17.30	20230103	2575	-27.57	20230210	1590	17.30	20230103	3.82	N	008700	500	385 억	4713489	N	N	1	N	N
82	20231017	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1884	27	2	1.45	784502009	414980	20.47	1880	1909	1872	2410	1300	1857	1890.46	6.05	34996	2091	1973	1892	1774	1693	2033	1834	386	553	500	1370	1	1	77124820	1453	10.47	1.48	12	0.54	180.00	1270.00	2575	20230210	-26.83	1590	20230103	18.49	2575	-26.83	20230210	1590	18.49	20230103	2575	-26.83	20230210	1590	18.49	20230103	3.83	N	008700	500	385 억	4666377	N	N	1	N	N
83	20231017	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1883	26	2	1.40	742676203	392776	19.37	1880	1909	1872	2410	1300	1857	1890.84	6.05	34368	2091	1973	1892	1774	1693	2033	1834	386	553	500	1370	1	1	77124820	1452	10.46	1.48	12	0.51	180.00	1270.00	2575	20230210	-26.87	1590	20230103	18.43	2575	-26.87	20230210	1590	18.43	20230103	2575	-26.87	20230210	1590	18.43	20230103	3.83	N	008700	500	385 억	4666377	N	N	1	N	N
84	20231017	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1886	29	2	1.56	666646655	352354	17.38	1880	1909	1872	2410	1300	1857	1891.98	6.05	35247	2091	1973	1892	1774	1693	2033	1834	386	553	500	1370	1	1	77124820	1455	10.48	1.49	12	0.46	180.00	1270.00	2575	20230210	-26.76	1590	20230103	18.62	2575	-26.76	20230210	1590	18.62	20230103	2575	-26.76	20230210	1590	18.62	20230103	3.83	N	008700	500	385 억	4666377	N	N	1	N	N
85	20231017	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1891	34	2	1.83	634299304	335194	16.53	1880	1909	1872	2410	1300	1857	1892.33	6.05	37830	2091	1973	1892	1774	1693	2033	1834	386	553	500	1370	1	1	77124820	1458	10.51	1.49	12	0.43	180.00	1270.00	2575	20230210	-26.56	1590	20230103	18.93	2575	-26.56	20230210	1590	18.93	20230103	2575	-26.56	20230210	1590	18.93	20230103	3.83	N	008700	500	385 억	4666377	N	N	1	N	N
86	20231017	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1892	35	2	1.88	578359471	305587	15.07	1880	1909	1872	2410	1300	1857	1892.62	6.05	37866	2091	1973	1892	1774	1693	2033	1834	386	553	500	1370	1	1	77124820	1459	10.51	1.49	12	0.40	180.00	1270.00	2575	20230210	-26.52	1590	20230103	18.99	2575	-26.52	20230210	1590	18.99	20230103	2575	-26.52	20230210	1590	18.99	20230103	3.83	N	008700	500	385 억	4666377	N	N	1	N	N
87	20231017	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1892	35	2	1.88	508359039	268478	13.24	1880	1909	1872	2410	1300	1857	1893.48	6.05	36387	2091	1973	1892	1774	1693	2033	1834	386	553	500	1370	1	1	77124820	1459	10.51	1.49	12	0.35	180.00	1270.00	2575	20230210	-26.52	1590	20230103	18.99	2575	-26.52	20230210	1590	18.99	20230103	2575	-26.52	20230210	1590	18.99	20230103	3.83	N	008700	500	385 억	4666377	N	N	1	N	N
88	20231017	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1897	40	2	2.15	350829397	185505	9.15	1880	1903	1872	2410	1300	1857	1891.21	6.05	31968	2091	1973	1892	1774	1693	2033	1834	386	553	500	1370	1	1	77124820	1463	10.54	1.49	12	0.24	180.00	1270.00	2575	20230210	-26.33	1590	20230103	19.31	2575	-26.33	20230210	1590	19.31	20230103	2575	-26.33	20230210	1590	19.31	20230103	3.83	N	008700	500	385 억	4666377	N	N	1	N	N
89	20231017	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1875	18	2	0.97	29549304	15732	0.78	1880	1888	1872	2410	1300	1857	1878.29	6.05	-2104	2091	1973	1892	1774	1693	2033	1834	386	553	500	1370	1	1	77124820	1446	10.42	1.48	12	0.02	180.00	1270.00	2575	20230210	-27.18	1590	20230103	17.92	2575	-27.18	20230210	1590	17.92	20230103	2575	-27.18	20230210	1590	17.92	20230103	3.83	N	008700	500	385 억	4666377	N	N	1	N	N
90	20231016	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1857	8	2	0.43	3900402623	2025017	1570.66	1830	2010	1811	2400	1295	1849	1926.14	6.18	-96879	1901	1874	1861	1834	1821	1868	1828	386	551	500	1360	1	1	77124820	1432	10.32	1.46	12	2.63	180.00	1270.00	2575	20230210	-27.88	1590	20230103	16.79	2575	-27.88	20230210	1590	16.79	20230103	2575	-27.88	20230210	1590	16.79	20230103	3.79	N	008700	500	385 억	4763820	N	N	1	N	N
91	20231016	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1857	8	2	0.43	3817957796	1980677	1536.27	1830	2010	1811	2400	1295	1849	1927.60	6.18	-98610	1901	1874	1861	1834	1821	1868	1828	386	551	500	1360	1	1	77124820	1432	10.32	1.46	12	2.57	180.00	1270.00	2575	20230210	-27.88	1590	20230103	16.79	2575	-27.88	20230210	1590	16.79	20230103	2575	-27.88	20230210	1590	16.79	20230103	3.79	N	008700	500	385 억	4763820	N	N	0	N	N
92	20231016	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1864	15	2	0.81	3744670246	1941218	1505.66	1830	2010	1811	2400	1295	1849	1929.03	6.18	-97485	1901	1874	1861	1834	1821	1868	1828	386	551	500	1360	1	1	77124820	1438	10.36	1.47	12	2.52	180.00	1270.00	2575	20230210	-27.61	1590	20230103	17.23	2575	-27.61	20230210	1590	17.23	20230103	2575	-27.61	20230210	1590	17.23	20230103	3.79	N	008700	500	385 억	4763820	N	N	0	N	N
93	20231016	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1864	15	2	0.81	3616229215	1872097	1452.05	1830	2010	1811	2400	1295	1849	1931.65	6.18	-99357	1901	1874	1861	1834	1821	1868	1828	386	551	500	1360	1	1	77124820	1438	10.36	1.47	12	2.43	180.00	1270.00	2575	20230210	-27.61	1590	20230103	17.23	2575	-27.61	20230210	1590	17.23	20230103	2575	-27.61	20230210	1590	17.23	20230103	3.79	N	008700	500	385 억	4763820	N	N	0	N	N
94	20231016	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1869	20	2	1.08	3522403904	1821720	1412.97	1830	2010	1811	2400	1295	1849	1933.56	6.18	-99387	1901	1874	1861	1834	1821	1868	1828	386	551	500	1360	1	1	77124820	1441	10.38	1.47	12	2.36	180.00	1270.00	2575	20230210	-27.42	1590	20230103	17.55	2575	-27.42	20230210	1590	17.55	20230103	2575	-27.42	20230210	1590	17.55	20230103	3.79	N	008700	500	385 억	4763820	N	N	0	N	N
95	20231016	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1860	11	2	0.59	3305513560	1706094	1323.29	1830	2010	1811	2400	1295	1849	1937.47	6.18	-94124	1901	1874	1861	1834	1821	1868	1828	386	551	500	1360	1	1	77124820	1435	10.33	1.46	12	2.21	180.00	1270.00	2575	20230210	-27.77	1590	20230103	16.98	2575	-27.77	20230210	1590	16.98	20230103	2575	-27.77	20230210	1590	16.98	20230103	3.79	N	008700	500	385 억	4763820	N	N	0	N	N
96	20231016	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1816	-33	5	-1.78	92828514	50951	39.52	1830	1850	1811	2400	1295	1849	1821.91	6.18	6361	1901	1874	1861	1834	1821	1868	1828	386	551	500	1360	1	1	77124820	1401	10.09	1.43	12	0.07	180.00	1270.00	2575	20230210	-29.48	1590	20230103	14.21	2575	-29.48	20230210	1590	14.21	20230103	2575	-29.48	20230210	1590	14.21	20230103	3.79	N	008700	500	385 억	4763820	N	N	0	N	N
97	20231016	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1850	1	2	0.05	2654098	1450	1.12	1830	1850	1830	2400	1295	1849	1830.35	6.18	-184	1901	1874	1861	1834	1821	1868	1828	386	551	500	1360	1	1	77124820	1427	10.28	1.46	12	0.00	180.00	1270.00	2575	20230210	-28.16	1590	20230103	16.35	2575	-28.16	20230210	1590	16.35	20230103	2575	-28.16	20230210	1590	16.35	20230103	3.79	N	008700	500	385 억	4763820	N	N	0	N	N
98	20231012	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1884	9	2	0.48	244750358	129532	53.73	1875	1899	1875	2435	1313	1875	1889.54	6.16	7199	1925	1900	1855	1830	1785	1912	1842	386	560	500	1380	1	1	77124820	1453	10.47	1.48	12	0.17	180.00	1270.00	2575	20230210	-26.83	1590	20230103	18.49	2575	-26.83	20230210	1590	18.49	20230103	2575	-26.83	20230210	1590	18.49	20230103	3.88	N	008700	500	385 억	4751543	N	N	2	N	N
99	20231012	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1891	16	2	0.85	221300254	117090	48.57	1875	1899	1875	2435	1313	1875	1890.00	6.16	6859	1925	1900	1855	1830	1785	1912	1842	386	560	500	1380	1	1	77124820	1458	10.51	1.49	12	0.15	180.00	1270.00	2575	20230210	-26.56	1590	20230103	18.93	2575	-26.56	20230210	1590	18.93	20230103	2575	-26.56	20230210	1590	18.93	20230103	3.88	N	008700	500	385 억	4751543	N	N	2	N	N
100	20231012	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1893	18	2	0.96	178495218	94440	39.17	1875	1899	1875	2435	1313	1875	1890.04	6.16	5731	1925	1900	1855	1830	1785	1912	1842	386	560	500	1380	1	1	77124820	1460	10.52	1.49	12	0.12	180.00	1270.00	2575	20230210	-26.49	1590	20230103	19.06	2575	-26.49	20230210	1590	19.06	20230103	2575	-26.49	20230210	1590	19.06	20230103	3.88	N	008700	500	385 억	4751543	N	N	2	N	N
101	20231012	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1898	23	2	1.23	170179579	90048	37.35	1875	1899	1875	2435	1313	1875	1889.88	6.16	4631	1925	1900	1855	1830	1785	1912	1842	386	560	500	1380	1	1	77124820	1464	10.54	1.49	12	0.12	180.00	1270.00	2575	20230210	-26.29	1590	20230103	19.37	2575	-26.29	20230210	1590	19.37	20230103	2575	-26.29	20230210	1590	19.37	20230103	3.88	N	008700	500	385 억	4751543	N	N	2	N	N
102	20231012	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1897	22	2	1.17	129024232	68355	28.35	1875	1899	1875	2435	1313	1875	1887.56	6.16	2294	1925	1900	1855	1830	1785	1912	1842	386	560	500	1380	1	1	77124820	1463	10.54	1.49	12	0.09	180.00	1270.00	2575	20230210	-26.33	1590	20230103	19.31	2575	-26.33	20230210	1590	19.31	20230103	2575	-26.33	20230210	1590	19.31	20230103	3.88	N	008700	500	385 억	4751543	N	N	2	N	N
103	20231012	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1889	14	2	0.75	91427644	48469	20.10	1875	1899	1875	2435	1313	1875	1886.31	6.16	408	1925	1900	1855	1830	1785	1912	1842	386	560	500	1380	1	1	77124820	1457	10.49	1.49	12	0.06	180.00	1270.00	2575	20230210	-26.64	1590	20230103	18.81	2575	-26.64	20230210	1590	18.81	20230103	2575	-26.64	20230210	1590	18.81	20230103	3.88	N	008700	500	385 억	4751543	N	N	2	N	N
104	20231012	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1898	23	2	1.23	74060033	39274	16.29	1875	1899	1875	2435	1313	1875	1885.73	6.16	1528	1925	1900	1855	1830	1785	1912	1842	386	560	500	1380	1	1	77124820	1464	10.54	1.49	12	0.05	180.00	1270.00	2575	20230210	-26.29	1590	20230103	19.37	2575	-26.29	20230210	1590	19.37	20230103	2575	-26.29	20230210	1590	19.37	20230103	3.88	N	008700	500	385 억	4751543	N	N	2	N	N
105	20231012	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1895	20	2	1.07	20579701	10962	4.55	1875	1895	1875	2435	1313	1875	1877.37	6.16	1083	1925	1900	1855	1830	1785	1912	1842	386	560	500	1380	1	1	77124820	1462	10.53	1.49	12	0.01	180.00	1270.00	2575	20230210	-26.41	1590	20230103	19.18	2575	-26.41	20230210	1590	19.18	20230103	2575	-26.41	20230210	1590	19.18	20230103	3.88	N	008700	500	385 억	4751543	N	N	2	N	N
106	20231011	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1875	82	2	4.57	448857007	240873	121.45	1810	1880	1810	2330	1256	1793	1863.45	5.95	157484	1895	1843	1815	1763	1735	1830	1750	386	537	500	1320	1	1	77124820	1446	10.42	1.48	12	0.31	180.00	1270.00	2575	20230210	-27.18	1590	20230103	17.92	2575	-27.18	20230210	1590	17.92	20230103	2575	-27.18	20230210	1590	17.92	20230103	3.88	N	008700	500	385 억	4586470	N	N	2	N	N
107	20231011	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1874	81	2	4.52	436259446	234151	118.06	1810	1880	1810	2330	1256	1793	1863.15	5.95	152706	1895	1843	1815	1763	1735	1830	1750	386	537	500	1320	1	1	77124820	1445	10.41	1.48	12	0.30	180.00	1270.00	2575	20230210	-27.22	1590	20230103	17.86	2575	-27.22	20230210	1590	17.86	20230103	2575	-27.22	20230210	1590	17.86	20230103	3.88	N	008700	500	385 억	4586470	N	N	0	N	N
108	20231011	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1870	77	2	4.29	371173244	199399	100.54	1810	1880	1810	2330	1256	1793	1861.46	5.95	133675	1895	1843	1815	1763	1735	1830	1750	386	537	500	1320	1	1	77124820	1442	10.39	1.47	12	0.26	180.00	1270.00	2575	20230210	-27.38	1590	20230103	17.61	2575	-27.38	20230210	1590	17.61	20230103	2575	-27.38	20230210	1590	17.61	20230103	3.88	N	008700	500	385 억	4586470	N	N	0	N	N
109	20231011	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1873	80	2	4.46	334426787	179776	90.65	1810	1880	1810	2330	1256	1793	1860.24	5.95	124581	1895	1843	1815	1763	1735	1830	1750	386	537	500	1320	1	1	77124820	1445	10.41	1.47	12	0.23	180.00	1270.00	2575	20230210	-27.26	1590	20230103	17.80	2575	-27.26	20230210	1590	17.80	20230103	2575	-27.26	20230210	1590	17.80	20230103	3.88	N	008700	500	385 억	4586470	N	N	0	N	N
110	20231011	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1874	81	2	4.52	310733804	167114	84.26	1810	1880	1810	2330	1256	1793	1859.41	5.95	117549	1895	1843	1815	1763	1735	1830	1750	386	537	500	1320	1	1	77124820	1445	10.41	1.48	12	0.22	180.00	1270.00	2575	20230210	-27.22	1590	20230103	17.86	2575	-27.22	20230210	1590	17.86	20230103	2575	-27.22	20230210	1590	17.86	20230103	3.88	N	008700	500	385 억	4586470	N	N	0	N	N
111	20231011	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1875	82	2	4.57	290850137	156502	78.91	1810	1880	1810	2330	1256	1793	1858.44	5.95	108484	1895	1843	1815	1763	1735	1830	1750	386	537	500	1320	1	1	77124820	1446	10.42	1.48	12	0.20	180.00	1270.00	2575	20230210	-27.18	1590	20230103	17.92	2575	-27.18	20230210	1590	17.92	20230103	2575	-27.18	20230210	1590	17.92	20230103	3.88	N	008700	500	385 억	4586470	N	N	0	N	N
112	20231011	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1870	77	2	4.29	202244550	109183	55.05	1810	1880	1810	2330	1256	1793	1852.34	5.95	74191	1895	1843	1815	1763	1735	1830	1750	386	537	500	1320	1	1	77124820	1442	10.39	1.47	12	0.14	180.00	1270.00	2575	20230210	-27.38	1590	20230103	17.61	2575	-27.38	20230210	1590	17.61	20230103	2575	-27.38	20230210	1590	17.61	20230103	3.88	N	008700	500	385 억	4586470	N	N	0	N	N
113	20231011	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1815	22	2	1.23	1916845	1059	0.53	1810	1815	1810	2330	1256	1793	1810.05	5.95	299	1895	1843	1815	1763	1735	1830	1750	386	537	500	1320	1	1	77124820	1400	10.08	1.43	12	0.00	180.00	1270.00	2575	20230210	-29.51	1590	20230103	14.15	2575	-29.51	20230210	1590	14.15	20230103	2575	-29.51	20230210	1590	14.15	20230103	3.88	N	008700	500	385 억	4586470	N	N	0	N	N
114	20231010	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1793	-32	5	-1.75	360342864	197753	152.88	1825	1867	1787	2370	1278	1825	1822.35	5.97	-20883	1903	1863	1809	1769	1715	1884	1790	386	545	500	1350	1	1	77124820	1383	9.96	1.41	12	0.26	180.00	1270.00	2575	20230210	-30.37	1590	20230103	12.77	2575	-30.37	20230210	1590	12.77	20230103	2575	-30.37	20230210	1590	12.77	20230103	3.88	N	008700	500	385 억	4606965	N	N	0	N	N
115	20231010	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1798	-27	5	-1.48	342911218	188055	145.38	1825	1867	1787	2370	1278	1825	1823.46	5.97	-20882	1903	1863	1809	1769	1715	1884	1790	386	545	500	1350	1	1	77124820	1387	9.99	1.42	12	0.24	180.00	1270.00	2575	20230210	-30.17	1590	20230103	13.08	2575	-30.17	20230210	1590	13.08	20230103	2575	-30.17	20230210	1590	13.08	20230103	3.88	N	008700	500	385 억	4606965	N	N	0	N	N
116	20231010	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1806	-19	5	-1.04	228390156	124414	96.18	1825	1867	1805	2370	1278	1825	1835.73	5.97	-6892	1903	1863	1809	1769	1715	1884	1790	386	545	500	1350	1	1	77124820	1393	10.03	1.42	12	0.16	180.00	1270.00	2575	20230210	-29.86	1590	20230103	13.58	2575	-29.86	20230210	1590	13.58	20230103	2575	-29.86	20230210	1590	13.58	20230103	3.88	N	008700	500	385 억	4606965	N	N	0	N	N
117	20231010	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1821	-4	5	-0.22	171957919	93315	72.14	1825	1867	1821	2370	1278	1825	1842.77	5.97	3836	1903	1863	1809	1769	1715	1884	1790	386	545	500	1350	1	1	77124820	1404	10.12	1.43	12	0.12	180.00	1270.00	2575	20230210	-29.28	1590	20230103	14.53	2575	-29.28	20230210	1590	14.53	20230103	2575	-29.28	20230210	1590	14.53	20230103	3.88	N	008700	500	385 억	4606965	N	N	0	N	N
118	20231010	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1837	12	2	0.66	146621918	79448	61.42	1825	1867	1825	2370	1278	1825	1845.51	5.97	8583	1903	1863	1809	1769	1715	1884	1790	386	545	500	1350	1	1	77124820	1417	10.21	1.45	12	0.10	180.00	1270.00	2575	20230210	-28.66	1590	20230103	15.53	2575	-28.66	20230210	1590	15.53	20230103	2575	-28.66	20230210	1590	15.53	20230103	3.88	N	008700	500	385 억	4606965	N	N	0	N	N
119	20231010	110213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1850	25	2	1.37	137666052	74596	57.67	1825	1867	1825	2370	1278	1825	1845.49	5.97	9811	1903	1863	1809	1769	1715	1884	1790	386	545	500	1350	1	1	77124820	1427	10.28	1.46	12	0.10	180.00	1270.00	2575	20230210	-28.16	1590	20230103	16.35	2575	-28.16	20230210	1590	16.35	20230103	2575	-28.16	20230210	1590	16.35	20230103	3.88	N	008700	500	385 억	4606965	N	N	0	N	N
120	20231010	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1861	36	2	1.97	80430852	43591	33.70	1825	1867	1825	2370	1278	1825	1845.13	5.97	7805	1903	1863	1809	1769	1715	1884	1790	386	545	500	1350	1	1	77124820	1435	10.34	1.47	12	0.06	180.00	1270.00	2575	20230210	-27.73	1590	20230103	17.04	2575	-27.73	20230210	1590	17.04	20230103	2575	-27.73	20230210	1590	17.04	20230103	3.88	N	008700	500	385 억	4606965	N	N	0	N	N
121	20231010	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1840	15	2	0.82	21979504	12037	9.31	1825	1840	1825	2370	1278	1825	1826.00	5.97	1358	1903	1863	1809	1769	1715	1884	1790	386	545	500	1350	1	1	77124820	1419	10.22	1.45	12	0.02	180.00	1270.00	2575	20230210	-28.54	1590	20230103	15.72	2575	-28.54	20230210	1590	15.72	20230103	2575	-28.54	20230210	1590	15.72	20230103	3.88	N	008700	500	385 억	4606965	N	N	0	N	N
122	20231006	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1825	30	2	1.67	232424161	127630	44.83	1759	1849	1755	2330	1257	1795	1821.03	5.96	15627	1933	1863	1829	1759	1725	1847	1743	386	535	500	1320	1	1	77124820	1408	10.14	1.44	12	0.17	180.00	1270.00	2575	20230210	-29.13	1590	20230103	14.78	2575	-29.13	20230210	1590	14.78	20230103	2575	-29.13	20230210	1590	14.78	20230103	3.97	N	008700	500	385 억	4594707	N	N	0	N	N
123	20231006	150212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1830	35	2	1.95	226664214	124474	43.72	1759	1849	1755	2330	1257	1795	1820.98	5.96	15564	1933	1863	1829	1759	1725	1847	1743	386	535	500	1320	1	1	77124820	1411	10.17	1.44	12	0.16	180.00	1270.00	2575	20230210	-28.93	1590	20230103	15.09	2575	-28.93	20230210	1590	15.09	20230103	2575	-28.93	20230210	1590	15.09	20230103	3.97	N	008700	500	385 억	4594707	N	N	0	N	N
124	20231006	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1832	37	2	2.06	192520075	105793	37.16	1759	1849	1755	2330	1257	1795	1819.78	5.96	13321	1933	1863	1829	1759	1725	1847	1743	386	535	500	1320	1	1	77124820	1413	10.18	1.44	12	0.14	180.00	1270.00	2575	20230210	-28.85	1590	20230103	15.22	2575	-28.85	20230210	1590	15.22	20230103	2575	-28.85	20230210	1590	15.22	20230103	3.97	N	008700	500	385 억	4594707	N	N	0	N	N
125	20231006	130212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1833	38	2	2.12	177068503	97344	34.19	1759	1849	1755	2330	1257	1795	1819.00	5.96	15795	1933	1863	1829	1759	1725	1847	1743	386	535	500	1320	1	1	77124820	1414	10.18	1.44	12	0.13	180.00	1270.00	2575	20230210	-28.82	1590	20230103	15.28	2575	-28.82	20230210	1590	15.28	20230103	2575	-28.82	20230210	1590	15.28	20230103	3.97	N	008700	500	385 억	4594707	N	N	0	N	N
126	20231006	120212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1836	41	2	2.28	160550233	88321	31.02	1759	1849	1755	2330	1257	1795	1817.80	5.96	15695	1933	1863	1829	1759	1725	1847	1743	386	535	500	1320	1	1	77124820	1416	10.20	1.45	12	0.11	180.00	1270.00	2575	20230210	-28.70	1590	20230103	15.47	2575	-28.70	20230210	1590	15.47	20230103	2575	-28.70	20230210	1590	15.47	20230103	3.97	N	008700	500	385 억	4594707	N	N	0	N	N
127	20231006	110210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1840	45	2	2.51	133710015	73718	25.89	1759	1849	1755	2330	1257	1795	1813.80	5.96	18604	1933	1863	1829	1759	1725	1847	1743	386	535	500	1320	1	1	77124820	1419	10.22	1.45	12	0.10	180.00	1270.00	2575	20230210	-28.54	1590	20230103	15.72	2575	-28.54	20230210	1590	15.72	20230103	2575	-28.54	20230210	1590	15.72	20230103	3.97	N	008700	500	385 억	4594707	N	N	0	N	N
128	20231006	100212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1849	54	2	3.01	119208099	65837	23.13	1759	1849	1755	2330	1257	1795	1810.66	5.96	19405	1933	1863	1829	1759	1725	1847	1743	386	535	500	1320	1	1	77124820	1426	10.27	1.46	12	0.09	180.00	1270.00	2575	20230210	-28.19	1590	20230103	16.29	2575	-28.19	20230210	1590	16.29	20230103	2575	-28.19	20230210	1590	16.29	20230103	3.97	N	008700	500	385 억	4594707	N	N	0	N	N
129	20231006	090208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1799	4	2	0.22	31000425	17582	6.18	1759	1815	1755	2330	1257	1795	1763.19	5.96	-622	1933	1863	1829	1759	1725	1847	1743	386	535	500	1320	1	1	77124820	1387	9.99	1.42	12	0.02	180.00	1270.00	2575	20230210	-30.14	1590	20230103	13.14	2575	-30.14	20230210	1590	13.14	20230103	2575	-30.14	20230210	1590	13.14	20230103	3.97	N	008700	500	385 억	4594707	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History