KissMeData/009470/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 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	160244	57	100.00	KOSPI	전기.전자	N	N	N	N		N	13770	-500	5	-3.50	448463940	31890	184.30	14370	14660	13770	18550	9990	14270	14063.09	24.55	-7189	14856	14562	14136	13842	13416	14710	13990	66	4280	1000	8840	10	1	6613820	911	8.55	1.34	12	0.48	1611.00	10248.00	36500	20230504	-62.27	12900	20230103	6.74	36500	-62.27	20230504	12900	6.74	20230103	36500	-62.27	20230504	12900	6.74	20230103	3.80	N	009470	1000	66 억	1623571	N	N	0	N	N
3	20231031	150246	57	100.00	KOSPI	전기.전자	N	N	N	N		N	13800	-470	5	-3.29	418676210	29729	171.81	14370	14660	13780	18550	9990	14270	14083.09	24.55	-6934	14856	14562	14136	13842	13416	14710	13990	66	4280	1000	8840	10	1	6613820	913	8.57	1.35	12	0.45	1611.00	10248.00	36500	20230504	-62.19	12900	20230103	6.98	36500	-62.19	20230504	12900	6.98	20230103	36500	-62.19	20230504	12900	6.98	20230103	3.80	N	009470	1000	66 억	1623571	N	N	0	N	N
4	20231031	140249	57	100.00	KOSPI	전기.전자	N	N	N	N		N	13920	-350	5	-2.45	348376110	24643	142.42	14370	14660	13840	18550	9990	14270	14136.92	24.55	-6714	14856	14562	14136	13842	13416	14710	13990	66	4280	1000	8840	10	1	6613820	921	8.64	1.36	12	0.37	1611.00	10248.00	36500	20230504	-61.86	12900	20230103	7.91	36500	-61.86	20230504	12900	7.91	20230103	36500	-61.86	20230504	12900	7.91	20230103	3.80	N	009470	1000	66 억	1623571	N	N	0	N	N
5	20231031	130246	57	100.00	KOSPI	전기.전자	N	N	N	N		N	13950	-320	5	-2.24	293338930	20688	119.56	14370	14660	13860	18550	9990	14270	14179.18	24.55	-5429	14856	14562	14136	13842	13416	14710	13990	66	4280	1000	8840	10	1	6613820	923	8.66	1.36	12	0.31	1611.00	10248.00	36500	20230504	-61.78	12900	20230103	8.14	36500	-61.78	20230504	12900	8.14	20230103	36500	-61.78	20230504	12900	8.14	20230103	3.80	N	009470	1000	66 억	1623571	N	N	0	N	N
6	20231031	120241	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14030	-240	5	-1.68	228364070	16025	92.61	14370	14660	14000	18550	9990	14270	14250.49	24.55	-2669	14856	14562	14136	13842	13416	14710	13990	66	4280	1000	8840	10	1	6613820	928	8.71	1.37	12	0.24	1611.00	10248.00	36500	20230504	-61.56	12900	20230103	8.76	36500	-61.56	20230504	12900	8.76	20230103	36500	-61.56	20230504	12900	8.76	20230103	3.80	N	009470	1000	66 억	1623571	N	N	0	N	N
7	20231031	110250	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14200	-70	5	-0.49	151387370	10558	61.02	14370	14660	14110	18550	9990	14270	14338.64	24.55	-485	14856	14562	14136	13842	13416	14710	13990	66	4280	1000	8840	10	1	6613820	939	8.81	1.39	12	0.16	1611.00	10248.00	36500	20230504	-61.10	12900	20230103	10.08	36500	-61.10	20230504	12900	10.08	20230103	36500	-61.10	20230504	12900	10.08	20230103	3.80	N	009470	1000	66 억	1623571	N	N	0	N	N
8	20231031	100248	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14210	-60	5	-0.42	108536020	7535	43.55	14370	14660	14200	18550	9990	14270	14404.25	24.55	624	14856	14562	14136	13842	13416	14710	13990	66	4280	1000	8840	10	1	6613820	940	8.82	1.39	12	0.11	1611.00	10248.00	36500	20230504	-61.07	12900	20230103	10.16	36500	-61.07	20230504	12900	10.16	20230103	36500	-61.07	20230504	12900	10.16	20230103	3.80	N	009470	1000	66 억	1623571	N	N	0	N	N
9	20231031	090246	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14650	380	2	2.66	19488420	1345	7.77	14370	14660	14370	18550	9990	14270	14489.53	24.55	-192	14856	14562	14136	13842	13416	14710	13990	66	4280	1000	8840	10	1	6613820	969	9.09	1.43	12	0.02	1611.00	10248.00	36500	20230504	-59.86	12900	20230103	13.57	36500	-59.86	20230504	12900	13.57	20230103	36500	-59.86	20230504	12900	13.57	20230103	3.80	N	009470	1000	66 억	1623571	N	N	0	N	N
10	20231030	160243	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14270	260	2	1.86	242259870	17172	43.02	13800	14430	13710	18210	9810	14010	14107.78	24.43	7680	14650	14330	14120	13800	13590	14225	13695	66	4200	1000	8680	10	1	6613820	944	8.86	1.39	12	0.26	1611.00	10248.00	36500	20230504	-60.90	12900	20230103	10.62	36500	-60.90	20230504	12900	10.62	20230103	36500	-60.90	20230504	12900	10.62	20230103	3.86	N	009470	1000	66 억	1615871	N	N	0	N	N
11	20231030	150239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14340	330	2	2.36	228894010	16238	40.68	13800	14430	13710	18210	9810	14010	14096.19	24.43	7103	14650	14330	14120	13800	13590	14225	13695	66	4200	1000	8680	10	1	6613820	948	8.90	1.40	12	0.25	1611.00	10248.00	36500	20230504	-60.71	12900	20230103	11.16	36500	-60.71	20230504	12900	11.16	20230103	36500	-60.71	20230504	12900	11.16	20230103	3.86	N	009470	1000	66 억	1615871	N	N	0	N	N
12	20231030	140240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14250	240	2	1.71	223575980	15866	39.75	13800	14430	13710	18210	9810	14010	14091.52	24.43	7040	14650	14330	14120	13800	13590	14225	13695	66	4200	1000	8680	10	1	6613820	942	8.85	1.39	12	0.24	1611.00	10248.00	36500	20230504	-60.96	12900	20230103	10.47	36500	-60.96	20230504	12900	10.47	20230103	36500	-60.96	20230504	12900	10.47	20230103	3.86	N	009470	1000	66 억	1615871	N	N	0	N	N
13	20231030	130239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14380	370	2	2.64	216602460	15378	38.53	13800	14430	13710	18210	9810	14010	14085.22	24.43	6867	14650	14330	14120	13800	13590	14225	13695	66	4200	1000	8680	10	1	6613820	951	8.93	1.40	12	0.23	1611.00	10248.00	36500	20230504	-60.60	12900	20230103	11.47	36500	-60.60	20230504	12900	11.47	20230103	36500	-60.60	20230504	12900	11.47	20230103	3.86	N	009470	1000	66 억	1615871	N	N	0	N	N
14	20231030	120237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14290	280	2	2.00	185377410	13203	33.08	13800	14330	13710	18210	9810	14010	14040.55	24.43	5265	14650	14330	14120	13800	13590	14225	13695	66	4200	1000	8680	10	1	6613820	945	8.87	1.39	12	0.20	1611.00	10248.00	36500	20230504	-60.85	12900	20230103	10.78	36500	-60.85	20230504	12900	10.78	20230103	36500	-60.85	20230504	12900	10.78	20230103	3.86	N	009470	1000	66 억	1615871	N	N	0	N	N
15	20231030	110237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14250	240	2	1.71	144444390	10330	25.88	13800	14250	13710	18210	9810	14010	13983.00	24.43	3529	14650	14330	14120	13800	13590	14225	13695	66	4200	1000	8680	10	1	6613820	942	8.85	1.39	12	0.16	1611.00	10248.00	36500	20230504	-60.96	12900	20230103	10.47	36500	-60.96	20230504	12900	10.47	20230103	36500	-60.96	20230504	12900	10.47	20230103	3.86	N	009470	1000	66 억	1615871	N	N	0	N	N
16	20231030	100237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14100	90	2	0.64	106408500	7647	19.16	13800	14120	13710	18210	9810	14010	13915.06	24.43	1214	14650	14330	14120	13800	13590	14225	13695	66	4200	1000	8680	10	1	6613820	933	8.75	1.38	12	0.12	1611.00	10248.00	36500	20230504	-61.37	12900	20230103	9.30	36500	-61.37	20230504	12900	9.30	20230103	36500	-61.37	20230504	12900	9.30	20230103	3.86	N	009470	1000	66 억	1615871	N	N	0	N	N
17	20231030	090236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	13920	-90	5	-0.64	44983750	3259	8.17	13800	14000	13710	18210	9810	14010	13802.93	24.43	457	14650	14330	14120	13800	13590	14225	13695	66	4200	1000	8680	10	1	6613820	921	8.64	1.36	12	0.05	1611.00	10248.00	36500	20230504	-61.86	12900	20230103	7.91	36500	-61.86	20230504	12900	7.91	20230103	36500	-61.86	20230504	12900	7.91	20230103	3.86	N	009470	1000	66 억	1615871	N	N	0	N	N
18	20231027	160227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14010	-180	5	-1.27	552932610	39212	46.93	14070	14440	13910	18440	9940	14190	14101.21	24.32	7091	15396	14792	14396	13792	13396	14595	13595	66	4250	1000	8790	10	1	6613820	927	8.70	1.37	12	0.59	1611.00	10248.00	36500	20230504	-61.62	12900	20230103	8.60	36500	-61.62	20230504	12900	8.60	20230103	36500	-61.62	20230504	12900	8.60	20230103	3.84	N	009470	1000	66 억	1608780	N	N	0	N	N
19	20231027	150238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14070	-120	5	-0.85	534626360	37905	45.36	14070	14440	13910	18440	9940	14190	14104.38	24.32	7084	15396	14792	14396	13792	13396	14595	13595	66	4250	1000	8790	10	1	6613820	931	8.73	1.37	12	0.57	1611.00	10248.00	36500	20230504	-61.45	12900	20230103	9.07	36500	-61.45	20230504	12900	9.07	20230103	36500	-61.45	20230504	12900	9.07	20230103	3.84	N	009470	1000	66 억	1608780	N	N	0	N	N
20	20231027	140237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14110	-80	5	-0.56	484606620	34341	41.10	14070	14440	13910	18440	9940	14190	14111.60	24.32	5444	15396	14792	14396	13792	13396	14595	13595	66	4250	1000	8790	10	1	6613820	933	8.76	1.38	12	0.52	1611.00	10248.00	36500	20230504	-61.34	12900	20230103	9.38	36500	-61.34	20230504	12900	9.38	20230103	36500	-61.34	20230504	12900	9.38	20230103	3.84	N	009470	1000	66 억	1608780	N	N	0	N	N
21	20231027	130236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14120	-70	5	-0.49	438232490	31038	37.15	14070	14440	13910	18440	9940	14190	14119.22	24.32	4654	15396	14792	14396	13792	13396	14595	13595	66	4250	1000	8790	10	1	6613820	934	8.76	1.38	12	0.47	1611.00	10248.00	36500	20230504	-61.32	12900	20230103	9.46	36500	-61.32	20230504	12900	9.46	20230103	36500	-61.32	20230504	12900	9.46	20230103	3.84	N	009470	1000	66 억	1608780	N	N	0	N	N
22	20231027	120238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14390	200	2	1.41	408927600	28980	34.68	14070	14440	13910	18440	9940	14190	14110.68	24.32	4708	15396	14792	14396	13792	13396	14595	13595	66	4250	1000	8790	10	1	6613820	952	8.93	1.40	12	0.44	1611.00	10248.00	36500	20230504	-60.58	12900	20230103	11.55	36500	-60.58	20230504	12900	11.55	20230103	36500	-60.58	20230504	12900	11.55	20230103	3.84	N	009470	1000	66 억	1608780	N	N	0	N	N
23	20231027	110239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14310	120	2	0.85	351020300	24943	29.85	14070	14320	13910	18440	9940	14190	14072.90	24.32	1469	15396	14792	14396	13792	13396	14595	13595	66	4250	1000	8790	10	1	6613820	946	8.88	1.40	12	0.38	1611.00	10248.00	36500	20230504	-60.79	12900	20230103	10.93	36500	-60.79	20230504	12900	10.93	20230103	36500	-60.79	20230504	12900	10.93	20230103	3.84	N	009470	1000	66 억	1608780	N	N	0	N	N
24	20231027	100238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14040	-150	5	-1.06	291178740	20726	24.80	14070	14300	13910	18440	9940	14190	14048.96	24.32	-800	15396	14792	14396	13792	13396	14595	13595	66	4250	1000	8790	10	1	6613820	929	8.72	1.37	12	0.31	1611.00	10248.00	36500	20230504	-61.53	12900	20230103	8.84	36500	-61.53	20230504	12900	8.84	20230103	36500	-61.53	20230504	12900	8.84	20230103	3.84	N	009470	1000	66 억	1608780	N	N	0	N	N
25	20231027	090236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	14300	110	2	0.78	71417470	5056	6.05	14070	14300	14070	18440	9940	14190	14125.29	24.32	849	15396	14792	14396	13792	13396	14595	13595	66	4250	1000	8790	10	1	6613820	946	8.88	1.40	12	0.08	1611.00	10248.00	36500	20230504	-60.82	12900	20230103	10.85	36500	-60.82	20230504	12900	10.85	20230103	36500	-60.82	20230504	12900	10.85	20230103	3.84	N	009470	1000	66 억	1608780	N	N	0	N	N
26	20231026	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14190	-980	5	-6.46	1201279150	83317	233.78	14720	15000	14000	19720	10620	15170	14418.31	24.84	-34219	15590	15380	15220	15010	14850	15300	14930	66	4550	1000	9400	10	1	6613820	939	8.81	1.38	12	1.26	1611.00	10248.00	36500	20230504	-61.12	12900	20230103	10.00	36500	-61.12	20230504	12900	10.00	20230103	36500	-61.12	20230504	12900	10.00	20230103	3.98	N	009470	1000	66 억	1643087	N	N	0	N	N
27	20231026	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14300	-870	5	-5.74	1165979210	80833	226.81	14720	15000	14000	19720	10620	15170	14424.54	24.84	-34088	15590	15380	15220	15010	14850	15300	14930	66	4550	1000	9400	10	1	6613820	946	8.88	1.40	12	1.22	1611.00	10248.00	36500	20230504	-60.82	12900	20230103	10.85	36500	-60.82	20230504	12900	10.85	20230103	36500	-60.82	20230504	12900	10.85	20230103	3.98	N	009470	1000	66 억	1643087	N	N	0	N	N
28	20231026	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14130	-1040	5	-6.86	997494400	68975	193.54	14720	15000	14000	19720	10620	15170	14461.68	24.84	-30861	15590	15380	15220	15010	14850	15300	14930	66	4550	1000	9400	10	1	6613820	935	8.77	1.38	12	1.04	1611.00	10248.00	36500	20230504	-61.29	12900	20230103	9.53	36500	-61.29	20230504	12900	9.53	20230103	36500	-61.29	20230504	12900	9.53	20230103	3.98	N	009470	1000	66 억	1643087	N	N	0	N	N
29	20231026	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14240	-930	5	-6.13	872018710	60119	168.69	14720	15000	14000	19720	10620	15170	14504.88	24.84	-27523	15590	15380	15220	15010	14850	15300	14930	66	4550	1000	9400	10	1	6613820	942	8.84	1.39	12	0.91	1611.00	10248.00	36500	20230504	-60.99	12900	20230103	10.39	36500	-60.99	20230504	12900	10.39	20230103	36500	-60.99	20230504	12900	10.39	20230103	3.98	N	009470	1000	66 억	1643087	N	N	0	N	N
30	20231026	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14290	-880	5	-5.80	809435370	55728	156.37	14720	15000	14000	19720	10620	15170	14524.75	24.84	-24805	15590	15380	15220	15010	14850	15300	14930	66	4550	1000	9400	10	1	6613820	945	8.87	1.39	12	0.84	1611.00	10248.00	36500	20230504	-60.85	12900	20230103	10.78	36500	-60.85	20230504	12900	10.78	20230103	36500	-60.85	20230504	12900	10.78	20230103	3.98	N	009470	1000	66 억	1643087	N	N	0	N	N
31	20231026	110236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14420	-750	5	-4.94	587220660	40180	112.74	14720	15000	14400	19720	10620	15170	14614.75	24.84	-19804	15590	15380	15220	15010	14850	15300	14930	66	4550	1000	9400	10	1	6613820	954	8.95	1.41	12	0.61	1611.00	10248.00	36500	20230504	-60.49	12900	20230103	11.78	36500	-60.49	20230504	12900	11.78	20230103	36500	-60.49	20230504	12900	11.78	20230103	3.98	N	009470	1000	66 억	1643087	N	N	0	N	N
32	20231026	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14510	-660	5	-4.35	380234830	25882	72.62	14720	15000	14430	19720	10620	15170	14691.09	24.84	-13522	15590	15380	15220	15010	14850	15300	14930	66	4550	1000	9400	10	1	6613820	960	9.01	1.42	12	0.39	1611.00	10248.00	36500	20230504	-60.25	12900	20230103	12.48	36500	-60.25	20230504	12900	12.48	20230103	36500	-60.25	20230504	12900	12.48	20230103	3.98	N	009470	1000	66 억	1643087	N	N	0	N	N
33	20231026	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14700	-470	5	-3.10	33593570	2282	6.40	14720	14900	14700	19720	10620	15170	14721.11	24.84	-617	15590	15380	15220	15010	14850	15300	14930	66	4550	1000	9400	10	1	6613820	972	9.12	1.43	12	0.03	1611.00	10248.00	36500	20230504	-59.73	12900	20230103	13.95	36500	-59.73	20230504	12900	13.95	20230103	36500	-59.73	20230504	12900	13.95	20230103	3.98	N	009470	1000	66 억	1643087	N	N	0	N	N
34	20231025	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15170	-130	5	-0.85	536718880	35280	47.63	15400	15430	15060	19890	10710	15300	15213.15	24.79	4203	16400	15850	15250	14700	14100	16125	14975	66	4590	1000	9480	10	1	6613820	1003	9.42	1.48	12	0.53	1611.00	10248.00	36500	20230504	-58.44	12900	20230103	17.60	36500	-58.44	20230504	12900	17.60	20230103	36500	-58.44	20230504	12900	17.60	20230103	4.04	N	009470	1000	66 억	1639861	N	N	0	N	N
35	20231025	150236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15210	-90	5	-0.59	500493420	32892	44.40	15400	15430	15060	19890	10710	15300	15216.27	24.79	3898	16400	15850	15250	14700	14100	16125	14975	66	4590	1000	9480	10	1	6613820	1006	9.44	1.48	12	0.50	1611.00	10248.00	36500	20230504	-58.33	12900	20230103	17.91	36500	-58.33	20230504	12900	17.91	20230103	36500	-58.33	20230504	12900	17.91	20230103	4.04	N	009470	1000	66 억	1639861	N	N	0	N	N
36	20231025	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15150	-150	5	-0.98	455195630	29906	40.37	15400	15430	15060	19890	10710	15300	15220.88	24.79	3185	16400	15850	15250	14700	14100	16125	14975	66	4590	1000	9480	10	1	6613820	1002	9.40	1.48	12	0.45	1611.00	10248.00	36500	20230504	-58.49	12900	20230103	17.44	36500	-58.49	20230504	12900	17.44	20230103	36500	-58.49	20230504	12900	17.44	20230103	4.04	N	009470	1000	66 억	1639861	N	N	0	N	N
37	20231025	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15180	-120	5	-0.78	385359160	25290	34.14	15400	15430	15060	19890	10710	15300	15237.61	24.79	4252	16400	15850	15250	14700	14100	16125	14975	66	4590	1000	9480	10	1	6613820	1004	9.42	1.48	12	0.38	1611.00	10248.00	36500	20230504	-58.41	12900	20230103	17.67	36500	-58.41	20230504	12900	17.67	20230103	36500	-58.41	20230504	12900	17.67	20230103	4.04	N	009470	1000	66 억	1639861	N	N	0	N	N
38	20231025	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15260	-40	5	-0.26	314867600	20643	27.87	15400	15430	15060	19890	10710	15300	15253.00	24.79	4897	16400	15850	15250	14700	14100	16125	14975	66	4590	1000	9480	10	1	6613820	1009	9.47	1.49	12	0.31	1611.00	10248.00	36500	20230504	-58.19	12900	20230103	18.29	36500	-58.19	20230504	12900	18.29	20230103	36500	-58.19	20230504	12900	18.29	20230103	4.04	N	009470	1000	66 억	1639861	N	N	0	N	N
39	20231025	110234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15230	-70	5	-0.46	208780780	13707	18.50	15400	15400	15060	19890	10710	15300	15231.69	24.79	918	16400	15850	15250	14700	14100	16125	14975	66	4590	1000	9480	10	1	6613820	1007	9.45	1.49	12	0.21	1611.00	10248.00	36500	20230504	-58.27	12900	20230103	18.06	36500	-58.27	20230504	12900	18.06	20230103	36500	-58.27	20230504	12900	18.06	20230103	4.04	N	009470	1000	66 억	1639861	N	N	0	N	N
40	20231025	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15270	-30	5	-0.20	155019450	10179	13.74	15400	15400	15060	19890	10710	15300	15229.34	24.79	-17	16400	15850	15250	14700	14100	16125	14975	66	4590	1000	9480	10	1	6613820	1010	9.48	1.49	12	0.15	1611.00	10248.00	36500	20230504	-58.16	12900	20230103	18.37	36500	-58.16	20230504	12900	18.37	20230103	36500	-58.16	20230504	12900	18.37	20230103	4.04	N	009470	1000	66 억	1639861	N	N	0	N	N
41	20231025	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15200	-100	5	-0.65	28446310	1857	2.51	15400	15400	15170	19890	10710	15300	15318.42	24.79	-1123	16400	15850	15250	14700	14100	16125	14975	66	4590	1000	9480	10	1	6613820	1005	9.44	1.48	12	0.03	1611.00	10248.00	36500	20230504	-58.36	12900	20230103	17.83	36500	-58.36	20230504	12900	17.83	20230103	36500	-58.36	20230504	12900	17.83	20230103	4.04	N	009470	1000	66 억	1639861	N	N	0	N	N
42	20231024	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15300	80	2	0.53	1120952160	74055	14.21	15230	15800	14650	19780	10660	15220	15136.31	24.59	10854	18260	16740	15460	13940	12660	17500	14700	66	4560	1000	9430	10	1	6613820	1012	9.50	1.49	12	1.12	1611.00	10248.00	36500	20230504	-58.08	12900	20230103	18.60	36500	-58.08	20230504	12900	18.60	20230103	36500	-58.08	20230504	12900	18.60	20230103	4.28	N	009470	1000	66 억	1626557	N	N	0	N	N
43	20231024	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15300	80	2	0.53	986119380	65204	12.51	15230	15800	14650	19780	10660	15220	15123.60	24.59	7485	18260	16740	15460	13940	12660	17500	14700	66	4560	1000	9430	10	1	6613820	1012	9.50	1.49	12	0.99	1611.00	10248.00	36500	20230504	-58.08	12900	20230103	18.60	36500	-58.08	20230504	12900	18.60	20230103	36500	-58.08	20230504	12900	18.60	20230103	4.28	N	009470	1000	66 억	1626557	N	N	0	N	N
44	20231024	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15200	-20	5	-0.13	901624300	59663	11.45	15230	15800	14650	19780	10660	15220	15111.95	24.59	4989	18260	16740	15460	13940	12660	17500	14700	66	4560	1000	9430	10	1	6613820	1005	9.44	1.48	12	0.90	1611.00	10248.00	36500	20230504	-58.36	12900	20230103	17.83	36500	-58.36	20230504	12900	17.83	20230103	36500	-58.36	20230504	12900	17.83	20230103	4.28	N	009470	1000	66 억	1626557	N	N	0	N	N
45	20231024	130233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15080	-140	5	-0.92	824989040	54598	10.48	15230	15800	14650	19780	10660	15220	15110.24	24.59	2241	18260	16740	15460	13940	12660	17500	14700	66	4560	1000	9430	10	1	6613820	997	9.36	1.47	12	0.83	1611.00	10248.00	36500	20230504	-58.68	12900	20230103	16.90	36500	-58.68	20230504	12900	16.90	20230103	36500	-58.68	20230504	12900	16.90	20230103	4.28	N	009470	1000	66 억	1626557	N	N	0	N	N
46	20231024	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14900	-320	5	-2.10	722221510	47734	9.16	15230	15800	14650	19780	10660	15220	15130.13	24.59	732	18260	16740	15460	13940	12660	17500	14700	66	4560	1000	9430	10	1	6613820	985	9.25	1.45	12	0.72	1611.00	10248.00	36500	20230504	-59.18	12900	20230103	15.50	36500	-59.18	20230504	12900	15.50	20230103	36500	-59.18	20230504	12900	15.50	20230103	4.28	N	009470	1000	66 억	1626557	N	N	0	N	N
47	20231024	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14750	-470	5	-3.09	645496750	42579	8.17	15230	15800	14650	19780	10660	15220	15159.98	24.59	1148	18260	16740	15460	13940	12660	17500	14700	66	4560	1000	9430	10	1	6613820	976	9.16	1.44	12	0.64	1611.00	10248.00	36500	20230504	-59.59	12900	20230103	14.34	36500	-59.59	20230504	12900	14.34	20230103	36500	-59.59	20230504	12900	14.34	20230103	4.28	N	009470	1000	66 억	1626557	N	N	0	N	N
48	20231024	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14910	-310	5	-2.04	473275930	30907	5.93	15230	15800	14910	19780	10660	15220	15312.90	24.59	1475	18260	16740	15460	13940	12660	17500	14700	66	4560	1000	9430	10	1	6613820	986	9.26	1.45	12	0.47	1611.00	10248.00	36500	20230504	-59.15	12900	20230103	15.58	36500	-59.15	20230504	12900	15.58	20230103	36500	-59.15	20230504	12900	15.58	20230103	4.28	N	009470	1000	66 억	1626557	N	N	0	N	N
49	20231024	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15620	400	2	2.63	67772750	4391	0.84	15230	15620	15220	19780	10660	15220	15434.47	24.59	1223	18260	16740	15460	13940	12660	17500	14700	66	4560	1000	9430	10	1	6613820	1033	9.70	1.52	12	0.07	1611.00	10248.00	36500	20230504	-57.21	12900	20230103	21.09	36500	-57.21	20230504	12900	21.09	20230103	36500	-57.21	20230504	12900	21.09	20230103	4.28	N	009470	1000	66 억	1626557	N	N	0	N	N
50	20231023	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15220	580	2	3.96	8229757610	519948	470.16	14200	16980	14180	19030	10250	14640	15828.62	24.05	34972	15426	15032	14696	14302	13966	14865	14135	66	4390	1000	9070	10	1	6613820	1007	9.45	1.49	12	7.86	1611.00	10248.00	36500	20230504	-58.30	12900	20230103	17.98	36500	-58.30	20230504	12900	17.98	20230103	36500	-58.30	20230504	12900	17.98	20230103	4.37	N	009470	1000	66 억	1590651	N	N	0	N	N
51	20231023	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15270	630	2	4.30	7953854360	501719	453.67	14200	16980	14180	19030	10250	14640	15853.33	24.05	27488	15426	15032	14696	14302	13966	14865	14135	66	4390	1000	9070	10	1	6613820	1010	9.48	1.49	12	7.59	1611.00	10248.00	36500	20230504	-58.16	12900	20230103	18.37	36500	-58.16	20230504	12900	18.37	20230103	36500	-58.16	20230504	12900	18.37	20230103	4.37	N	009470	1000	66 억	1590651	N	N	0	N	N
52	20231023	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15280	640	2	4.37	7722761970	486616	440.02	14200	16980	14180	19030	10250	14640	15870.47	24.05	20415	15426	15032	14696	14302	13966	14865	14135	66	4390	1000	9070	10	1	6613820	1011	9.48	1.49	12	7.36	1611.00	10248.00	36500	20230504	-58.14	12900	20230103	18.45	36500	-58.14	20230504	12900	18.45	20230103	36500	-58.14	20230504	12900	18.45	20230103	4.37	N	009470	1000	66 억	1590651	N	N	0	N	N
53	20231023	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15170	530	2	3.62	7019756140	441061	398.83	14200	16980	14180	19030	10250	14640	15915.76	24.05	7113	15426	15032	14696	14302	13966	14865	14135	66	4390	1000	9070	10	1	6613820	1003	9.42	1.48	12	6.67	1611.00	10248.00	36500	20230504	-58.44	12900	20230103	17.60	36500	-58.44	20230504	12900	17.60	20230103	36500	-58.44	20230504	12900	17.60	20230103	4.37	N	009470	1000	66 억	1590651	N	N	0	N	N
54	20231023	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15870	1230	2	8.40	5693500780	354049	320.15	14200	16980	14180	19030	10250	14640	16081.31	24.05	-12738	15426	15032	14696	14302	13966	14865	14135	66	4390	1000	9070	10	1	6613820	1050	9.85	1.55	12	5.35	1611.00	10248.00	36500	20230504	-56.52	12900	20230103	23.02	36500	-56.52	20230504	12900	23.02	20230103	36500	-56.52	20230504	12900	23.02	20230103	4.37	N	009470	1000	66 억	1590651	N	N	0	N	N
55	20231023	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14700	60	2	0.41	441174830	30720	27.78	14200	14780	14180	19030	10250	14640	14360.71	24.05	2555	15426	15032	14696	14302	13966	14865	14135	66	4390	1000	9070	10	1	6613820	972	9.12	1.43	12	0.46	1611.00	10248.00	36500	20230504	-59.73	12900	20230103	13.95	36500	-59.73	20230504	12900	13.95	20230103	36500	-59.73	20230504	12900	13.95	20230103	4.37	N	009470	1000	66 억	1590651	N	N	0	N	N
56	20231023	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14630	-10	5	-0.07	388950090	27139	24.54	14200	14700	14180	19030	10250	14640	14331.21	24.05	2803	15426	15032	14696	14302	13966	14865	14135	66	4390	1000	9070	10	1	6613820	968	9.08	1.43	12	0.41	1611.00	10248.00	36500	20230504	-59.92	12900	20230103	13.41	36500	-59.92	20230504	12900	13.41	20230103	36500	-59.92	20230504	12900	13.41	20230103	4.37	N	009470	1000	66 억	1590651	N	N	0	N	N
57	20231023	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14200	-440	5	-3.01	156995710	11041	9.98	14200	14560	14180	19030	10250	14640	14217.42	24.05	343	15426	15032	14696	14302	13966	14865	14135	66	4390	1000	9070	10	1	6613820	939	8.81	1.39	12	0.17	1611.00	10248.00	36500	20230504	-61.10	12900	20230103	10.08	36500	-61.10	20230504	12900	10.08	20230103	36500	-61.10	20230504	12900	10.08	20230103	4.37	N	009470	1000	66 억	1590651	N	N	0	N	N
58	20231020	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14640	-650	5	-4.25	1600734940	109327	42.03	15030	15090	14360	19870	10710	15290	14641.72	23.97	3480	17336	16312	15776	14752	14216	16045	14485	66	4580	1000	9470	10	1	6613820	968	9.09	1.43	12	1.65	1611.00	10248.00	36500	20230504	-59.89	12900	20230103	13.49	36500	-59.89	20230504	12900	13.49	20230103	36500	-59.89	20230504	12900	13.49	20230103	4.40	N	009470	1000	66 억	1585650	N	N	0	N	N
59	20231020	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14640	-650	5	-4.25	1525695470	104201	40.06	15030	15090	14360	19870	10710	15290	14641.84	23.97	1925	17336	16312	15776	14752	14216	16045	14485	66	4580	1000	9470	10	1	6613820	968	9.09	1.43	12	1.58	1611.00	10248.00	36500	20230504	-59.89	12900	20230103	13.49	36500	-59.89	20230504	12900	13.49	20230103	36500	-59.89	20230504	12900	13.49	20230103	4.40	N	009470	1000	66 억	1585650	N	N	0	N	N
60	20231020	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14800	-490	5	-3.20	1356715450	92806	35.68	15030	15090	14360	19870	10710	15290	14618.83	23.97	1700	17336	16312	15776	14752	14216	16045	14485	66	4580	1000	9470	10	1	6613820	979	9.19	1.44	12	1.40	1611.00	10248.00	36500	20230504	-59.45	12900	20230103	14.73	36500	-59.45	20230504	12900	14.73	20230103	36500	-59.45	20230504	12900	14.73	20230103	4.40	N	009470	1000	66 억	1585650	N	N	0	N	N
61	20231020	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14730	-560	5	-3.66	1251508220	85643	32.93	15030	15090	14360	19870	10710	15290	14613.07	23.97	-1935	17336	16312	15776	14752	14216	16045	14485	66	4580	1000	9470	10	1	6613820	974	9.14	1.44	12	1.29	1611.00	10248.00	36500	20230504	-59.64	12900	20230103	14.19	36500	-59.64	20230504	12900	14.19	20230103	36500	-59.64	20230504	12900	14.19	20230103	4.40	N	009470	1000	66 억	1585650	N	N	0	N	N
62	20231020	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14590	-700	5	-4.58	1174842490	80411	30.92	15030	15090	14360	19870	10710	15290	14610.46	23.97	-4889	17336	16312	15776	14752	14216	16045	14485	66	4580	1000	9470	10	1	6613820	965	9.06	1.42	12	1.22	1611.00	10248.00	36500	20230504	-60.03	12900	20230103	13.10	36500	-60.03	20230504	12900	13.10	20230103	36500	-60.03	20230504	12900	13.10	20230103	4.40	N	009470	1000	66 억	1585650	N	N	0	N	N
63	20231020	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14570	-720	5	-4.71	1020104950	69740	26.81	15030	15090	14360	19870	10710	15290	14627.25	23.97	-8033	17336	16312	15776	14752	14216	16045	14485	66	4580	1000	9470	10	1	6613820	964	9.04	1.42	12	1.05	1611.00	10248.00	36500	20230504	-60.08	12900	20230103	12.95	36500	-60.08	20230504	12900	12.95	20230103	36500	-60.08	20230504	12900	12.95	20230103	4.40	N	009470	1000	66 억	1585650	N	N	0	N	N
64	20231020	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14450	-840	5	-5.49	852075710	58128	22.35	15030	15090	14360	19870	10710	15290	14658.60	23.97	-12064	17336	16312	15776	14752	14216	16045	14485	66	4580	1000	9470	10	1	6613820	956	8.97	1.41	12	0.88	1611.00	10248.00	36500	20230504	-60.41	12900	20230103	12.02	36500	-60.41	20230504	12900	12.02	20230103	36500	-60.41	20230504	12900	12.02	20230103	4.40	N	009470	1000	66 억	1585650	N	N	0	N	N
65	20231020	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14850	-440	5	-2.88	93072870	6212	2.39	15030	15090	14820	19870	10710	15290	14982.70	23.97	-1490	17336	16312	15776	14752	14216	16045	14485	66	4580	1000	9470	10	1	6613820	982	9.22	1.45	12	0.09	1611.00	10248.00	36500	20230504	-59.32	12900	20230103	15.12	36500	-59.32	20230504	12900	15.12	20230103	36500	-59.32	20230504	12900	15.12	20230103	4.40	N	009470	1000	66 억	1585650	N	N	0	N	N
66	20231019	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15290	-570	5	-3.59	4050097230	256863	22.13	15360	16800	15240	20600	11110	15860	15768.15	23.90	6353	19973	17916	16503	14446	13033	18945	15475	66	4740	1000	9830	10	1	6613820	1011	9.49	1.49	12	3.88	1611.00	10248.00	36500	20230504	-58.11	12900	20230103	18.53	36500	-58.11	20230504	12900	18.53	20230103	36500	-58.11	20230504	12900	18.53	20230103	4.43	N	009470	1000	66 억	1580914	N	N	0	N	N
67	20231019	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15420	-440	5	-2.77	3889371900	246366	21.22	15360	16800	15240	20600	11110	15860	15786.97	23.90	5506	19973	17916	16503	14446	13033	18945	15475	66	4740	1000	9830	10	1	6613820	1020	9.57	1.50	12	3.73	1611.00	10248.00	36500	20230504	-57.75	12900	20230103	19.53	36500	-57.75	20230504	12900	19.53	20230103	36500	-57.75	20230504	12900	19.53	20230103	4.43	N	009470	1000	66 억	1580914	N	N	0	N	N
68	20231019	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15370	-490	5	-3.09	3685692710	233099	20.08	15360	16800	15240	20600	11110	15860	15811.71	23.90	6017	19973	17916	16503	14446	13033	18945	15475	66	4740	1000	9830	10	1	6613820	1017	9.54	1.50	12	3.52	1611.00	10248.00	36500	20230504	-57.89	12900	20230103	19.15	36500	-57.89	20230504	12900	19.15	20230103	36500	-57.89	20230504	12900	19.15	20230103	4.43	N	009470	1000	66 억	1580914	N	N	0	N	N
69	20231019	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15790	-70	5	-0.44	3232745090	203759	17.55	15360	16800	15240	20600	11110	15860	15865.53	23.90	-370	19973	17916	16503	14446	13033	18945	15475	66	4740	1000	9830	10	1	6613820	1044	9.80	1.54	12	3.08	1611.00	10248.00	36500	20230504	-56.74	12900	20230103	22.40	36500	-56.74	20230504	12900	22.40	20230103	36500	-56.74	20230504	12900	22.40	20230103	4.43	N	009470	1000	66 억	1580914	N	N	0	N	N
70	20231019	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15310	-550	5	-3.47	1356925840	87463	7.53	15360	16000	15240	20600	11110	15860	15514.28	23.90	8781	19973	17916	16503	14446	13033	18945	15475	66	4740	1000	9830	10	1	6613820	1013	9.50	1.49	12	1.32	1611.00	10248.00	36500	20230504	-58.05	12900	20230103	18.68	36500	-58.05	20230504	12900	18.68	20230103	36500	-58.05	20230504	12900	18.68	20230103	4.43	N	009470	1000	66 억	1580914	N	N	0	N	N
71	20231019	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15450	-410	5	-2.59	1150917350	74078	6.38	15360	16000	15240	20600	11110	15860	15536.56	23.90	7994	19973	17916	16503	14446	13033	18945	15475	66	4740	1000	9830	10	1	6613820	1022	9.59	1.51	12	1.12	1611.00	10248.00	36500	20230504	-57.67	12900	20230103	19.77	36500	-57.67	20230504	12900	19.77	20230103	36500	-57.67	20230504	12900	19.77	20230103	4.43	N	009470	1000	66 억	1580914	N	N	0	N	N
72	20231019	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15390	-470	5	-2.96	826524030	53304	4.59	15360	16000	15240	20600	11110	15860	15505.85	23.90	4632	19973	17916	16503	14446	13033	18945	15475	66	4740	1000	9830	10	1	6613820	1018	9.55	1.50	12	0.81	1611.00	10248.00	36500	20230504	-57.84	12900	20230103	19.30	36500	-57.84	20230504	12900	19.30	20230103	36500	-57.84	20230504	12900	19.30	20230103	4.43	N	009470	1000	66 억	1580914	N	N	0	N	N
73	20231019	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15560	-300	5	-1.89	124998640	8123	0.70	15360	15580	15320	20600	11110	15860	15388.18	23.90	2020	19973	17916	16503	14446	13033	18945	15475	66	4740	1000	9830	10	1	6613820	1029	9.66	1.52	12	0.12	1611.00	10248.00	36500	20230504	-57.37	12900	20230103	20.62	36500	-57.37	20230504	12900	20.62	20230103	36500	-57.37	20230504	12900	20.62	20230103	4.43	N	009470	1000	66 억	1580914	N	N	0	N	N
74	20231018	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15860	690	2	4.55	19883677390	1154390	6904.25	15200	18560	15090	19720	10620	15170	17225.48	25.07	-74844	15650	15410	15090	14850	14530	15530	14970	66	4550	1000	9400	10	1	6613820	1049	9.84	1.55	12	17.45	1611.00	10248.00	36500	20230504	-56.55	12900	20230103	22.95	36500	-56.55	20230504	12900	22.95	20230103	36500	-56.55	20230504	12900	22.95	20230103	4.49	N	009470	1000	66 억	1658314	N	N	0	N	N
75	20231018	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15910	740	2	4.88	19484434570	1129339	6754.42	15200	18560	15090	19720	10620	15170	17252.95	25.07	-79542	15650	15410	15090	14850	14530	15530	14970	66	4550	1000	9400	10	1	6613820	1052	9.88	1.55	12	17.08	1611.00	10248.00	36500	20230504	-56.41	12900	20230103	23.33	36500	-56.41	20230504	12900	23.33	20230103	36500	-56.41	20230504	12900	23.33	20230103	4.49	N	009470	1000	66 억	1658314	N	N	0	N	N
76	20231018	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16600	1430	2	9.43	17392131020	998516	5971.99	15200	18560	15090	19720	10620	15170	17417.98	25.07	-78382	15650	15410	15090	14850	14530	15530	14970	66	4550	1000	9400	10	1	6613820	1098	10.30	1.62	12	15.10	1611.00	10248.00	36500	20230504	-54.52	12900	20230103	28.68	36500	-54.52	20230504	12900	28.68	20230103	36500	-54.52	20230504	12900	28.68	20230103	4.49	N	009470	1000	66 억	1658314	N	N	0	N	N
77	20231018	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16890	1720	2	11.34	16870539930	967413	5785.96	15200	18560	15090	19720	10620	15170	17438.82	25.07	-71373	15650	15410	15090	14850	14530	15530	14970	66	4550	1000	9400	10	1	6613820	1117	10.48	1.65	12	14.63	1611.00	10248.00	36500	20230504	-53.73	12900	20230103	30.93	36500	-53.73	20230504	12900	30.93	20230103	36500	-53.73	20230504	12900	30.93	20230103	4.49	N	009470	1000	66 억	1658314	N	N	0	N	N
78	20231018	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16540	1370	2	9.03	15996338780	915415	5474.97	15200	18560	15090	19720	10620	15170	17474.41	25.07	-68872	15650	15410	15090	14850	14530	15530	14970	66	4550	1000	9400	10	1	6613820	1094	10.27	1.61	12	13.84	1611.00	10248.00	36500	20230504	-54.68	12900	20230103	28.22	36500	-54.68	20230504	12900	28.22	20230103	36500	-54.68	20230504	12900	28.22	20230103	4.49	N	009470	1000	66 억	1658314	N	N	0	N	N
79	20231018	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17270	2100	2	13.84	14306036450	814908	4873.85	15200	18560	15090	19720	10620	15170	17555.40	25.07	-63909	15650	15410	15090	14850	14530	15530	14970	66	4550	1000	9400	10	1	6613820	1142	10.72	1.69	12	12.32	1611.00	10248.00	36500	20230504	-52.68	12900	20230103	33.88	36500	-52.68	20230504	12900	33.88	20230103	36500	-52.68	20230504	12900	33.88	20230103	4.49	N	009470	1000	66 억	1658314	N	N	0	N	N
80	20231018	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16520	1350	2	8.90	2161389280	133769	800.05	15200	16640	15090	19720	10620	15170	16157.62	25.07	-26289	15650	15410	15090	14850	14530	15530	14970	66	4550	1000	9400	10	1	6613820	1093	10.25	1.61	12	2.02	1611.00	10248.00	36500	20230504	-54.74	12900	20230103	28.06	36500	-54.74	20230504	12900	28.06	20230103	36500	-54.74	20230504	12900	28.06	20230103	4.49	N	009470	1000	66 억	1658314	N	N	0	N	N
81	20231018	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15220	50	2	0.33	14537180	957	5.72	15200	15240	15150	19720	10620	15170	15190.37	25.07	-598	15650	15410	15090	14850	14530	15530	14970	66	4550	1000	9400	10	1	6613820	1007	9.45	1.49	12	0.01	1611.00	10248.00	36500	20230504	-58.30	12900	20230103	17.98	36500	-58.30	20230504	12900	17.98	20230103	36500	-58.30	20230504	12900	17.98	20230103	4.49	N	009470	1000	66 억	1658314	N	N	0	N	N
82	20231017	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15170	400	2	2.71	253398880	16718	103.22	14770	15330	14770	19200	10340	14770	15157.25	24.92	8033	15170	14970	14800	14600	14430	14885	14515	66	4430	1000	9150	10	1	6613820	1003	9.42	1.48	12	0.25	1611.00	10248.00	36500	20230504	-58.44	12900	20230103	17.60	36500	-58.44	20230504	12900	17.60	20230103	36500	-58.44	20230504	12900	17.60	20230103	4.48	N	009470	1000	66 억	1648011	N	N	0	N	N
83	20231017	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15180	410	2	2.78	241580670	15939	98.41	14770	15330	14770	19200	10340	14770	15156.58	24.92	7999	15170	14970	14800	14600	14430	14885	14515	66	4430	1000	9150	10	1	6613820	1004	9.42	1.48	12	0.24	1611.00	10248.00	36500	20230504	-58.41	12900	20230103	17.67	36500	-58.41	20230504	12900	17.67	20230103	36500	-58.41	20230504	12900	17.67	20230103	4.48	N	009470	1000	66 억	1648011	N	N	0	N	N
84	20231017	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15180	410	2	2.78	234989350	15504	95.72	14770	15330	14770	19200	10340	14770	15156.69	24.92	7726	15170	14970	14800	14600	14430	14885	14515	66	4430	1000	9150	10	1	6613820	1004	9.42	1.48	12	0.23	1611.00	10248.00	36500	20230504	-58.41	12900	20230103	17.67	36500	-58.41	20230504	12900	17.67	20230103	36500	-58.41	20230504	12900	17.67	20230103	4.48	N	009470	1000	66 억	1648011	N	N	0	N	N
85	20231017	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15210	440	2	2.98	224115030	14786	91.29	14770	15330	14770	19200	10340	14770	15157.25	24.92	7254	15170	14970	14800	14600	14430	14885	14515	66	4430	1000	9150	10	1	6613820	1006	9.44	1.48	12	0.22	1611.00	10248.00	36500	20230504	-58.33	12900	20230103	17.91	36500	-58.33	20230504	12900	17.91	20230103	36500	-58.33	20230504	12900	17.91	20230103	4.48	N	009470	1000	66 억	1648011	N	N	0	N	N
86	20231017	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15100	330	2	2.23	217702810	14363	88.68	14770	15330	14770	19200	10340	14770	15157.20	24.92	7113	15170	14970	14800	14600	14430	14885	14515	66	4430	1000	9150	10	1	6613820	999	9.37	1.47	12	0.22	1611.00	10248.00	36500	20230504	-58.63	12900	20230103	17.05	36500	-58.63	20230504	12900	17.05	20230103	36500	-58.63	20230504	12900	17.05	20230103	4.48	N	009470	1000	66 억	1648011	N	N	0	N	N
87	20231017	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15280	510	2	3.45	197831100	13051	80.58	14770	15330	14770	19200	10340	14770	15158.31	24.92	6892	15170	14970	14800	14600	14430	14885	14515	66	4430	1000	9150	10	1	6613820	1011	9.48	1.49	12	0.20	1611.00	10248.00	36500	20230504	-58.14	12900	20230103	18.45	36500	-58.14	20230504	12900	18.45	20230103	36500	-58.14	20230504	12900	18.45	20230103	4.48	N	009470	1000	66 억	1648011	N	N	0	N	N
88	20231017	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15190	420	2	2.84	85354070	5668	34.99	14770	15200	14770	19200	10340	14770	15058.94	24.92	3394	15170	14970	14800	14600	14430	14885	14515	66	4430	1000	9150	10	1	6613820	1005	9.43	1.48	12	0.09	1611.00	10248.00	36500	20230504	-58.38	12900	20230103	17.75	36500	-58.38	20230504	12900	17.75	20230103	36500	-58.38	20230504	12900	17.75	20230103	4.48	N	009470	1000	66 억	1648011	N	N	0	N	N
89	20231017	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14970	200	2	1.35	16022820	1079	6.66	14770	14980	14770	19200	10340	14770	14849.69	24.92	524	15170	14970	14800	14600	14430	14885	14515	66	4430	1000	9150	10	1	6613820	990	9.29	1.46	12	0.02	1611.00	10248.00	36500	20230504	-58.99	12900	20230103	16.05	36500	-58.99	20230504	12900	16.05	20230103	36500	-58.99	20230504	12900	16.05	20230103	4.48	N	009470	1000	66 억	1648011	N	N	0	N	N
90	20231016	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14770	-280	5	-1.86	238092300	16197	105.63	14950	15000	14630	19560	10540	15050	14698.79	25.00	-4988	15550	15300	15100	14850	14650	15200	14750	66	4510	1000	9330	10	1	6613820	977	9.17	1.44	12	0.24	1611.00	10248.00	36500	20230504	-59.53	12900	20230103	14.50	36500	-59.53	20230504	12900	14.50	20230103	36500	-59.53	20230504	12900	14.50	20230103	4.50	N	009470	1000	66 억	1653325	N	N	0	N	N
91	20231016	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14750	-300	5	-1.99	226662900	15423	100.59	14950	15000	14630	19560	10540	15050	14696.42	25.00	-5163	15550	15300	15100	14850	14650	15200	14750	66	4510	1000	9330	10	1	6613820	976	9.16	1.44	12	0.23	1611.00	10248.00	36500	20230504	-59.59	12900	20230103	14.34	36500	-59.59	20230504	12900	14.34	20230103	36500	-59.59	20230504	12900	14.34	20230103	4.50	N	009470	1000	66 억	1653325	N	N	0	N	N
92	20231016	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14670	-380	5	-2.52	194874400	13263	86.50	14950	15000	14630	19560	10540	15050	14693.09	25.00	-4870	15550	15300	15100	14850	14650	15200	14750	66	4510	1000	9330	10	1	6613820	970	9.11	1.43	12	0.20	1611.00	10248.00	36500	20230504	-59.81	12900	20230103	13.72	36500	-59.81	20230504	12900	13.72	20230103	36500	-59.81	20230504	12900	13.72	20230103	4.50	N	009470	1000	66 억	1653325	N	N	0	N	N
93	20231016	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14660	-390	5	-2.59	182048770	12388	80.79	14950	15000	14630	19560	10540	15050	14695.57	25.00	-4833	15550	15300	15100	14850	14650	15200	14750	66	4510	1000	9330	10	1	6613820	970	9.10	1.43	12	0.19	1611.00	10248.00	36500	20230504	-59.84	12900	20230103	13.64	36500	-59.84	20230504	12900	13.64	20230103	36500	-59.84	20230504	12900	13.64	20230103	4.50	N	009470	1000	66 억	1653325	N	N	0	N	N
94	20231016	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14630	-420	5	-2.79	124032180	8424	54.94	14950	15000	14630	19560	10540	15050	14723.67	25.00	-2403	15550	15300	15100	14850	14650	15200	14750	66	4510	1000	9330	10	1	6613820	968	9.08	1.43	12	0.13	1611.00	10248.00	36500	20230504	-59.92	12900	20230103	13.41	36500	-59.92	20230504	12900	13.41	20230103	36500	-59.92	20230504	12900	13.41	20230103	4.50	N	009470	1000	66 억	1653325	N	N	0	N	N
95	20231016	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14640	-410	5	-2.72	92229650	6252	40.77	14950	15000	14630	19560	10540	15050	14752.02	25.00	-2183	15550	15300	15100	14850	14650	15200	14750	66	4510	1000	9330	10	1	6613820	968	9.09	1.43	12	0.09	1611.00	10248.00	36500	20230504	-59.89	12900	20230103	13.49	36500	-59.89	20230504	12900	13.49	20230103	36500	-59.89	20230504	12900	13.49	20230103	4.50	N	009470	1000	66 억	1653325	N	N	0	N	N
96	20231016	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14720	-330	5	-2.19	77965610	5280	34.44	14950	15000	14630	19560	10540	15050	14766.21	25.00	-1699	15550	15300	15100	14850	14650	15200	14750	66	4510	1000	9330	10	1	6613820	974	9.14	1.44	12	0.08	1611.00	10248.00	36500	20230504	-59.67	12900	20230103	14.11	36500	-59.67	20230504	12900	14.11	20230103	36500	-59.67	20230504	12900	14.11	20230103	4.50	N	009470	1000	66 억	1653325	N	N	0	N	N
97	20231016	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14820	-230	5	-1.53	22673360	1521	9.92	14950	15000	14770	19560	10540	15050	14906.88	25.00	-1284	15550	15300	15100	14850	14650	15200	14750	66	4510	1000	9330	10	1	6613820	980	9.20	1.45	12	0.02	1611.00	10248.00	36500	20230504	-59.40	12900	20230103	14.88	36500	-59.40	20230504	12900	14.88	20230103	36500	-59.40	20230504	12900	14.88	20230103	4.50	N	009470	1000	66 억	1653325	N	N	0	N	N
98	20231012	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15360	440	2	2.95	201991060	13214	102.48	14940	15450	14940	19390	10450	14920	15287.55	24.96	4484	15380	15150	14850	14620	14320	15265	14735	66	4470	1000	9250	10	1	6613820	1016	9.53	1.50	12	0.20	1611.00	10248.00	36500	20230504	-57.92	12900	20230103	19.07	36500	-57.92	20230504	12900	19.07	20230103	36500	-57.92	20230504	12900	19.07	20230103	4.56	N	009470	1000	66 억	1650560	N	N	1	N	N
99	20231012	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15290	370	2	2.48	200425310	13112	101.69	14940	15450	14940	19390	10450	14920	15287.15	24.96	4496	15380	15150	14850	14620	14320	15265	14735	66	4470	1000	9250	10	1	6613820	1011	9.49	1.49	12	0.20	1611.00	10248.00	36500	20230504	-58.11	12900	20230103	18.53	36500	-58.11	20230504	12900	18.53	20230103	36500	-58.11	20230504	12900	18.53	20230103	4.56	N	009470	1000	66 억	1650560	N	N	0	N	N
100	20231012	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15360	440	2	2.95	186811690	12219	94.77	14940	15450	14940	19390	10450	14920	15290.26	24.96	4152	15380	15150	14850	14620	14320	15265	14735	66	4470	1000	9250	10	1	6613820	1016	9.53	1.50	12	0.18	1611.00	10248.00	36500	20230504	-57.92	12900	20230103	19.07	36500	-57.92	20230504	12900	19.07	20230103	36500	-57.92	20230504	12900	19.07	20230103	4.56	N	009470	1000	66 억	1650560	N	N	0	N	N
101	20231012	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15390	470	2	3.15	183277520	11989	92.98	14940	15450	14940	19390	10450	14920	15288.80	24.96	4061	15380	15150	14850	14620	14320	15265	14735	66	4470	1000	9250	10	1	6613820	1018	9.55	1.50	12	0.18	1611.00	10248.00	36500	20230504	-57.84	12900	20230103	19.30	36500	-57.84	20230504	12900	19.30	20230103	36500	-57.84	20230504	12900	19.30	20230103	4.56	N	009470	1000	66 억	1650560	N	N	0	N	N
102	20231012	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15360	440	2	2.95	170305640	11145	86.44	14940	15450	14940	19390	10450	14920	15282.66	24.96	3821	15380	15150	14850	14620	14320	15265	14735	66	4470	1000	9250	10	1	6613820	1016	9.53	1.50	12	0.17	1611.00	10248.00	36500	20230504	-57.92	12900	20230103	19.07	36500	-57.92	20230504	12900	19.07	20230103	36500	-57.92	20230504	12900	19.07	20230103	4.56	N	009470	1000	66 억	1650560	N	N	0	N	N
103	20231012	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15370	450	2	3.02	162789300	10656	82.64	14940	15450	14940	19390	10450	14920	15278.59	24.96	3818	15380	15150	14850	14620	14320	15265	14735	66	4470	1000	9250	10	1	6613820	1017	9.54	1.50	12	0.16	1611.00	10248.00	36500	20230504	-57.89	12900	20230103	19.15	36500	-57.89	20230504	12900	19.15	20230103	36500	-57.89	20230504	12900	19.15	20230103	4.56	N	009470	1000	66 억	1650560	N	N	0	N	N
104	20231012	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15250	330	2	2.21	98262580	6436	49.91	14940	15450	14940	19390	10450	14920	15270.59	24.96	3310	15380	15150	14850	14620	14320	15265	14735	66	4470	1000	9250	10	1	6613820	1009	9.47	1.49	12	0.10	1611.00	10248.00	36500	20230504	-58.22	12900	20230103	18.22	36500	-58.22	20230504	12900	18.22	20230103	36500	-58.22	20230504	12900	18.22	20230103	4.56	N	009470	1000	66 억	1650560	N	N	0	N	N
105	20231012	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15100	180	2	1.21	11331860	754	5.85	14940	15100	14940	19390	10450	14920	15037.40	24.96	412	15380	15150	14850	14620	14320	15265	14735	66	4470	1000	9250	10	1	6613820	999	9.37	1.47	12	0.01	1611.00	10248.00	36500	20230504	-58.63	12900	20230103	17.05	36500	-58.63	20230504	12900	17.05	20230103	36500	-58.63	20230504	12900	17.05	20230103	4.56	N	009470	1000	66 억	1650560	N	N	0	N	N
106	20231011	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14920	370	2	2.54	187648740	12564	45.32	14550	15080	14550	18910	10190	14550	14935.44	24.86	5994	15570	15060	14750	14240	13930	14905	14085	66	4360	1000	9020	10	1	6613820	987	9.26	1.46	12	0.19	1611.00	10248.00	36500	20230504	-59.12	12900	20230103	15.66	36500	-59.12	20230504	12900	15.66	20230103	36500	-59.12	20230504	12900	15.66	20230103	4.62	N	009470	1000	66 억	1644139	N	N	0	N	N
107	20231011	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14920	370	2	2.54	183703680	12299	44.36	14550	15080	14550	18910	10190	14550	14936.47	24.86	5957	15570	15060	14750	14240	13930	14905	14085	66	4360	1000	9020	10	1	6613820	987	9.26	1.46	12	0.19	1611.00	10248.00	36500	20230504	-59.12	12900	20230103	15.66	36500	-59.12	20230504	12900	15.66	20230103	36500	-59.12	20230504	12900	15.66	20230103	4.62	N	009470	1000	66 억	1644139	N	N	0	N	N
108	20231011	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14930	380	2	2.61	167117120	11186	40.35	14550	15080	14550	18910	10190	14550	14939.85	24.86	5590	15570	15060	14750	14240	13930	14905	14085	66	4360	1000	9020	10	1	6613820	987	9.27	1.46	12	0.17	1611.00	10248.00	36500	20230504	-59.10	12900	20230103	15.74	36500	-59.10	20230504	12900	15.74	20230103	36500	-59.10	20230504	12900	15.74	20230103	4.62	N	009470	1000	66 억	1644139	N	N	0	N	N
109	20231011	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14920	370	2	2.54	146705380	9820	35.42	14550	15080	14550	18910	10190	14550	14939.45	24.86	4818	15570	15060	14750	14240	13930	14905	14085	66	4360	1000	9020	10	1	6613820	987	9.26	1.46	12	0.15	1611.00	10248.00	36500	20230504	-59.12	12900	20230103	15.66	36500	-59.12	20230504	12900	15.66	20230103	36500	-59.12	20230504	12900	15.66	20230103	4.62	N	009470	1000	66 억	1644139	N	N	0	N	N
110	20231011	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15000	450	2	3.09	142700960	9552	34.45	14550	15080	14550	18910	10190	14550	14939.38	24.86	4673	15570	15060	14750	14240	13930	14905	14085	66	4360	1000	9020	10	1	6613820	992	9.31	1.46	12	0.14	1611.00	10248.00	36500	20230504	-58.90	12900	20230103	16.28	36500	-58.90	20230504	12900	16.28	20230103	36500	-58.90	20230504	12900	16.28	20230103	4.62	N	009470	1000	66 억	1644139	N	N	0	N	N
111	20231011	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15000	450	2	3.09	137561060	9209	33.22	14550	15080	14550	18910	10190	14550	14937.68	24.86	4495	15570	15060	14750	14240	13930	14905	14085	66	4360	1000	9020	10	1	6613820	992	9.31	1.46	12	0.14	1611.00	10248.00	36500	20230504	-58.90	12900	20230103	16.28	36500	-58.90	20230504	12900	16.28	20230103	36500	-58.90	20230504	12900	16.28	20230103	4.62	N	009470	1000	66 억	1644139	N	N	0	N	N
112	20231011	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15000	450	2	3.09	80902020	5434	19.60	14550	15080	14550	18910	10190	14550	14888.12	24.86	2778	15570	15060	14750	14240	13930	14905	14085	66	4360	1000	9020	10	1	6613820	992	9.31	1.46	12	0.08	1611.00	10248.00	36500	20230504	-58.90	12900	20230103	16.28	36500	-58.90	20230504	12900	16.28	20230103	36500	-58.90	20230504	12900	16.28	20230103	4.62	N	009470	1000	66 억	1644139	N	N	0	N	N
113	20231011	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14790	240	2	1.65	9522590	652	2.35	14550	14800	14550	18910	10190	14550	14605.20	24.86	113	15570	15060	14750	14240	13930	14905	14085	66	4360	1000	9020	10	1	6613820	978	9.18	1.44	12	0.01	1611.00	10248.00	36500	20230504	-59.48	12900	20230103	14.65	36500	-59.48	20230504	12900	14.65	20230103	36500	-59.48	20230504	12900	14.65	20230103	4.62	N	009470	1000	66 억	1644139	N	N	0	N	N
114	20231010	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14550	-360	5	-2.41	405368350	27358	115.67	14820	15260	14440	19380	10440	14910	14817.19	24.88	-509	15596	15252	14846	14502	14096	15425	14675	66	4470	1000	9240	10	1	6613820	962	9.03	1.42	12	0.41	1611.00	10248.00	36500	20230504	-60.14	12900	20230103	12.79	36500	-60.14	20230504	12900	12.79	20230103	36500	-60.14	20230504	12900	12.79	20230103	4.69	N	009470	1000	66 억	1645637	N	N	1	N	N
115	20231010	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14590	-320	5	-2.15	383439050	25854	109.31	14820	15260	14440	19380	10440	14910	14830.94	24.88	-416	15596	15252	14846	14502	14096	15425	14675	66	4470	1000	9240	10	1	6613820	965	9.06	1.42	12	0.39	1611.00	10248.00	36500	20230504	-60.03	12900	20230103	13.10	36500	-60.03	20230504	12900	13.10	20230103	36500	-60.03	20230504	12900	13.10	20230103	4.69	N	009470	1000	66 억	1645637	N	N	1	N	N
116	20231010	140222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14620	-290	5	-1.95	267477640	17901	75.68	14820	15260	14600	19380	10440	14910	14942.05	24.88	995	15596	15252	14846	14502	14096	15425	14675	66	4470	1000	9240	10	1	6613820	967	9.08	1.43	12	0.27	1611.00	10248.00	36500	20230504	-59.95	12900	20230103	13.33	36500	-59.95	20230504	12900	13.33	20230103	36500	-59.95	20230504	12900	13.33	20230103	4.69	N	009470	1000	66 억	1645637	N	N	1	N	N
117	20231010	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14640	-270	5	-1.81	213513600	14213	60.09	14820	15260	14640	19380	10440	14910	15022.42	24.88	-153	15596	15252	14846	14502	14096	15425	14675	66	4470	1000	9240	10	1	6613820	968	9.09	1.43	12	0.21	1611.00	10248.00	36500	20230504	-59.89	12900	20230103	13.49	36500	-59.89	20230504	12900	13.49	20230103	36500	-59.89	20230504	12900	13.49	20230103	4.69	N	009470	1000	66 억	1645637	N	N	1	N	N
118	20231010	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15140	230	2	1.54	144925100	9606	40.61	14820	15260	14820	19380	10440	14910	15086.94	24.88	2904	15596	15252	14846	14502	14096	15425	14675	66	4470	1000	9240	10	1	6613820	1001	9.40	1.48	12	0.15	1611.00	10248.00	36500	20230504	-58.52	12900	20230103	17.36	36500	-58.52	20230504	12900	17.36	20230103	36500	-58.52	20230504	12900	17.36	20230103	4.69	N	009470	1000	66 억	1645637	N	N	1	N	N
119	20231010	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15180	270	2	1.81	136401620	9040	38.22	14820	15260	14820	19380	10440	14910	15088.67	24.88	3069	15596	15252	14846	14502	14096	15425	14675	66	4470	1000	9240	10	1	6613820	1004	9.42	1.48	12	0.14	1611.00	10248.00	36500	20230504	-58.41	12900	20230103	17.67	36500	-58.41	20230504	12900	17.67	20230103	36500	-58.41	20230504	12900	17.67	20230103	4.69	N	009470	1000	66 억	1645637	N	N	1	N	N
120	20231010	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15050	140	2	0.94	99148890	6574	27.79	14820	15260	14820	19380	10440	14910	15081.97	24.88	2832	15596	15252	14846	14502	14096	15425	14675	66	4470	1000	9240	10	1	6613820	995	9.34	1.47	12	0.10	1611.00	10248.00	36500	20230504	-58.77	12900	20230103	16.67	36500	-58.77	20230504	12900	16.67	20230103	36500	-58.77	20230504	12900	16.67	20230103	4.69	N	009470	1000	66 억	1645637	N	N	1	N	N
121	20231010	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15250	340	2	2.28	31492430	2101	8.88	14820	15250	14820	19380	10440	14910	14989.26	24.88	1653	15596	15252	14846	14502	14096	15425	14675	66	4470	1000	9240	10	1	6613820	1009	9.47	1.49	12	0.03	1611.00	10248.00	36500	20230504	-58.22	12900	20230103	18.22	36500	-58.22	20230504	12900	18.22	20230103	36500	-58.22	20230504	12900	18.22	20230103	4.69	N	009470	1000	66 억	1645637	N	N	1	N	N
122	20231006	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14910	120	2	0.81	352935360	23641	113.35	14440	15190	14440	19220	10360	14790	14928.95	24.66	12253	15443	15116	14823	14496	14203	14970	14350	66	4430	1000	9160	10	1	6613820	986	9.26	1.45	12	0.36	1611.00	10248.00	36500	20230504	-59.15	12900	20230103	15.58	36500	-59.15	20230504	12900	15.58	20230103	36500	-59.15	20230504	12900	15.58	20230103	4.71	N	009470	1000	66 억	1631058	N	N	1	N	N
123	20231006	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14980	190	2	1.28	339649460	22751	109.09	14440	15190	14440	19220	10360	14790	14928.99	24.66	12161	15443	15116	14823	14496	14203	14970	14350	66	4430	1000	9160	10	1	6613820	991	9.30	1.46	12	0.34	1611.00	10248.00	36500	20230504	-58.96	12900	20230103	16.12	36500	-58.96	20230504	12900	16.12	20230103	36500	-58.96	20230504	12900	16.12	20230103	4.71	N	009470	1000	66 억	1631058	N	N	2	N	N
124	20231006	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14980	190	2	1.28	329939910	22102	105.97	14440	15190	14440	19220	10360	14790	14928.06	24.66	11950	15443	15116	14823	14496	14203	14970	14350	66	4430	1000	9160	10	1	6613820	991	9.30	1.46	12	0.33	1611.00	10248.00	36500	20230504	-58.96	12900	20230103	16.12	36500	-58.96	20230504	12900	16.12	20230103	36500	-58.96	20230504	12900	16.12	20230103	4.71	N	009470	1000	66 억	1631058	N	N	2	N	N
125	20231006	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15020	230	2	1.56	316488540	21204	101.67	14440	15190	14440	19220	10360	14790	14925.89	24.66	11746	15443	15116	14823	14496	14203	14970	14350	66	4430	1000	9160	10	1	6613820	993	9.32	1.47	12	0.32	1611.00	10248.00	36500	20230504	-58.85	12900	20230103	16.43	36500	-58.85	20230504	12900	16.43	20230103	36500	-58.85	20230504	12900	16.43	20230103	4.71	N	009470	1000	66 억	1631058	N	N	2	N	N
126	20231006	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15050	260	2	1.76	311726130	20887	100.15	14440	15190	14440	19220	10360	14790	14924.41	24.66	11546	15443	15116	14823	14496	14203	14970	14350	66	4430	1000	9160	10	1	6613820	995	9.34	1.47	12	0.32	1611.00	10248.00	36500	20230504	-58.77	12900	20230103	16.67	36500	-58.77	20230504	12900	16.67	20230103	36500	-58.77	20230504	12900	16.67	20230103	4.71	N	009470	1000	66 억	1631058	N	N	2	N	N
127	20231006	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15040	250	2	1.69	304837830	20429	97.95	14440	15190	14440	19220	10360	14790	14921.82	24.66	11422	15443	15116	14823	14496	14203	14970	14350	66	4430	1000	9160	10	1	6613820	995	9.34	1.47	12	0.31	1611.00	10248.00	36500	20230504	-58.79	12900	20230103	16.59	36500	-58.79	20230504	12900	16.59	20230103	36500	-58.79	20230504	12900	16.59	20230103	4.71	N	009470	1000	66 억	1631058	N	N	2	N	N
128	20231006	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15160	370	2	2.50	232139400	15606	74.83	14440	15190	14440	19220	10360	14790	14875.01	24.66	9266	15443	15116	14823	14496	14203	14970	14350	66	4430	1000	9160	10	1	6613820	1003	9.41	1.48	12	0.24	1611.00	10248.00	36500	20230504	-58.47	12900	20230103	17.52	36500	-58.47	20230504	12900	17.52	20230103	36500	-58.47	20230504	12900	17.52	20230103	4.71	N	009470	1000	66 억	1631058	N	N	2	N	N
129	20231006	090214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14680	-110	5	-0.74	55560960	3815	18.29	14440	14940	14440	19220	10360	14790	14563.82	24.66	1365	15443	15116	14823	14496	14203	14970	14350	66	4430	1000	9160	10	1	6613820	971	9.11	1.43	12	0.06	1611.00	10248.00	36500	20230504	-59.78	12900	20230103	13.80	36500	-59.78	20230504	12900	13.80	20230103	36500	-59.78	20230504	12900	13.80	20230103	4.71	N	009470	1000	66 억	1631058	N	N	2	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History