KissMeData/004490/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49350	-1050	5	-2.08	4593196350	92583	207.49	50900	51200	49100	65500	35300	50400	49611.55	28.26	0	-94	51600	51000	50500	49900	49400	50750	49650	70	15100	500	38300	50	1	14000000	6909	16.13	0.56	12	0.66	3059.00	88677.00	65800	20230920	-25.00	37500	20221027	31.60	65800	-25.00	20230920	40400	22.15	20230103	65800	-25.00	20230920	38300	28.85	20221101	0.77	Y	004490	500	70 억	3955876	N	N	4882	N	N
3	20231031	150200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49400	-1000	5	-1.98	4317225250	86992	194.96	50900	51200	49100	65500	35300	50400	49627.66	28.26	0	2244	51600	51000	50500	49900	49400	50750	49650	70	15100	500	38300	50	1	14000000	6916	16.15	0.56	12	0.62	3059.00	88677.00	65800	20230920	-24.92	37500	20221027	31.73	65800	-24.92	20230920	40400	22.28	20230103	65800	-24.92	20230920	38300	28.98	20221101	0.77	Y	004490	500	70 억	3955876	N	N	4587	N	N
4	20231031	140202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49300	-1100	5	-2.18	4056118300	81694	183.09	50900	51200	49100	65500	35300	50400	49649.95	28.26	0	2126	51600	51000	50500	49900	49400	50750	49650	70	15100	500	38300	50	1	14000000	6902	16.12	0.56	12	0.58	3059.00	88677.00	65800	20230920	-25.08	37500	20221027	31.47	65800	-25.08	20230920	40400	22.03	20230103	65800	-25.08	20230920	38300	28.72	20221101	0.77	Y	004490	500	70 억	3955876	N	N	4587	N	N
5	20231031	130200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49400	-1000	5	-1.98	3236076250	65071	145.83	50900	51200	49100	65500	35300	50400	49731.26	28.26	0	2752	51600	51000	50500	49900	49400	50750	49650	70	15100	500	38300	50	1	14000000	6916	16.15	0.56	12	0.46	3059.00	88677.00	65800	20230920	-24.92	37500	20221027	31.73	65800	-24.92	20230920	40400	22.28	20230103	65800	-24.92	20230920	38300	28.98	20221101	0.77	Y	004490	500	70 억	3955876	N	N	4587	N	N
6	20231031	120200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49350	-1050	5	-2.08	2056625200	41151	92.23	50900	51200	49100	65500	35300	50400	49977.32	28.26	0	-2186	51600	51000	50500	49900	49400	50750	49650	70	15100	500	38300	50	1	14000000	6909	16.13	0.56	12	0.29	3059.00	88677.00	65800	20230920	-25.00	37500	20221027	31.60	65800	-25.00	20230920	40400	22.15	20230103	65800	-25.00	20230920	38300	28.85	20221101	0.77	Y	004490	500	70 억	3955876	N	N	4587	N	N
7	20231031	110202	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49600	-800	5	-1.59	1488281900	29666	66.49	50900	51200	49100	65500	35300	50400	50167.78	28.26	0	-2809	51600	51000	50500	49900	49400	50750	49650	70	15100	500	38300	50	1	14000000	6944	16.21	0.56	12	0.21	3059.00	88677.00	65800	20230920	-24.62	37500	20221027	32.27	65800	-24.62	20230920	40400	22.77	20230103	65800	-24.62	20230920	38300	29.50	20221101	0.77	Y	004490	500	70 억	3955876	N	N	4587	N	N
8	20231031	100201	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49700	-700	5	-1.39	1069438700	21180	47.47	50900	51200	49400	65500	35300	50400	50492.94	28.26	0	-4236	51600	51000	50500	49900	49400	50750	49650	70	15100	500	38300	50	1	14000000	6958	16.25	0.56	12	0.15	3059.00	88677.00	65800	20230920	-24.47	37500	20221027	32.53	65800	-24.47	20230920	40400	23.02	20230103	65800	-24.47	20230920	38300	29.77	20221101	0.77	Y	004490	500	70 억	3955876	N	N	4587	N	N
9	20231031	090200	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51000	600	2	1.19	109743000	2159	4.84	50900	51000	50400	65500	35300	50400	50834.50	28.26	0	-234	51600	51000	50500	49900	49400	50750	49650	70	15100	500	38300	100	1	14000000	7140	16.67	0.58	12	0.02	3059.00	88677.00	65800	20230920	-22.49	37500	20221027	36.00	65800	-22.49	20230920	40400	26.24	20230103	65800	-22.49	20230920	38300	33.16	20221101	0.77	Y	004490	500	70 억	3955876	N	N	4587	N	N
10	20231030	160158	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50400	-800	5	-1.56	2250459000	44565	83.59	50600	51100	50000	66500	35900	51200	50498.41	28.36	0	5449	52733	51966	51033	50266	49333	52350	50650	70	15300	500	38910	100	1	14000000	7056	16.48	0.57	12	0.32	3059.00	88677.00	65800	20230920	-23.40	37200	20221026	35.48	65800	-23.40	20230920	40400	24.75	20230103	65800	-23.40	20230920	38300	31.59	20221101	0.76	Y	004490	500	70 억	3970331	N	N	4573	N	N
11	20231030	150156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50300	-900	5	-1.76	2066122400	40904	76.73	50600	51100	50000	66500	35900	51200	50511.50	28.36	0	4463	52733	51966	51033	50266	49333	52350	50650	70	15300	500	38910	100	1	14000000	7042	16.44	0.57	12	0.29	3059.00	88677.00	65800	20230920	-23.56	37200	20221026	35.22	65800	-23.56	20230920	40400	24.50	20230103	65800	-23.56	20230920	38300	31.33	20221101	0.76	Y	004490	500	70 억	3970331	N	N	693	N	N
12	20231030	140156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50400	-800	5	-1.56	1835028000	36304	68.10	50600	51100	50000	66500	35900	51200	50546.17	28.36	0	2402	52733	51966	51033	50266	49333	52350	50650	70	15300	500	38910	100	1	14000000	7056	16.48	0.57	12	0.26	3059.00	88677.00	65800	20230920	-23.40	37200	20221026	35.48	65800	-23.40	20230920	40400	24.75	20230103	65800	-23.40	20230920	38300	31.59	20221101	0.76	Y	004490	500	70 억	3970331	N	N	693	N	N
13	20231030	130156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50400	-800	5	-1.56	1560298300	30839	57.85	50600	51100	50000	66500	35900	51200	50594.97	28.36	0	-378	52733	51966	51033	50266	49333	52350	50650	70	15300	500	38910	100	1	14000000	7056	16.48	0.57	12	0.22	3059.00	88677.00	65800	20230920	-23.40	37200	20221026	35.48	65800	-23.40	20230920	40400	24.75	20230103	65800	-23.40	20230920	38300	31.59	20221101	0.76	Y	004490	500	70 억	3970331	N	N	693	N	N
14	20231030	120155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50500	-700	5	-1.37	1241078400	24497	45.95	50600	51100	50300	66500	35900	51200	50662.46	28.36	0	-1653	52733	51966	51033	50266	49333	52350	50650	70	15300	500	38910	100	1	14000000	7070	16.51	0.57	12	0.17	3059.00	88677.00	65800	20230920	-23.25	37200	20221026	35.75	65800	-23.25	20230920	40400	25.00	20230103	65800	-23.25	20230920	38300	31.85	20221101	0.76	Y	004490	500	70 억	3970331	N	N	693	N	N
15	20231030	110155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50900	-300	5	-0.59	388674600	7657	14.36	50600	51100	50400	66500	35900	51200	50760.69	28.36	0	-2466	52733	51966	51033	50266	49333	52350	50650	70	15300	500	38910	100	1	14000000	7126	16.64	0.57	12	0.05	3059.00	88677.00	65800	20230920	-22.64	37200	20221026	36.83	65800	-22.64	20230920	40400	25.99	20230103	65800	-22.64	20230920	38300	32.90	20221101	0.76	Y	004490	500	70 억	3970331	N	N	693	N	N
16	20231030	100155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50900	-300	5	-0.59	190348200	3757	7.05	50600	51100	50400	66500	35900	51200	50664.95	28.36	0	-1173	52733	51966	51033	50266	49333	52350	50650	70	15300	500	38910	100	1	14000000	7126	16.64	0.57	12	0.03	3059.00	88677.00	65800	20230920	-22.64	37200	20221026	36.83	65800	-22.64	20230920	40400	25.99	20230103	65800	-22.64	20230920	38300	32.90	20221101	0.76	Y	004490	500	70 억	3970331	N	N	693	N	N
17	20231030	090154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50800	-400	5	-0.78	2027600	40	0.08	50600	50800	50600	66500	35900	51200	50690.00	28.36	0	-1	52733	51966	51033	50266	49333	52350	50650	70	15300	500	38910	100	1	14000000	7112	16.61	0.57	12	0.00	3059.00	88677.00	65800	20230920	-22.80	37200	20221026	36.56	65800	-22.80	20230920	40400	25.74	20230103	65800	-22.80	20230920	38300	32.64	20221101	0.76	Y	004490	500	70 억	3970331	N	N	693	N	N
18	20231027	150155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50500	-200	5	-0.39	2546983700	50079	87.90	51000	51800	50100	65900	35500	50700	50859.40	28.25	0	8523	52500	51600	51000	50100	49500	51300	49800	70	15200	500	38530	100	1	14000000	7070	16.51	0.57	12	0.36	3059.00	88677.00	65800	20230920	-23.25	37200	20221026	35.75	65800	-23.25	20230920	40400	25.00	20230103	65800	-23.25	20230920	37500	34.67	20221027	0.75	Y	004490	500	70 억	3954951	N	N	5996	N	N
19	20231027	140156	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50900	200	2	0.39	2208559600	43396	76.17	51000	51800	50100	65900	35500	50700	50893.27	28.25	0	7434	52500	51600	51000	50100	49500	51300	49800	70	15200	500	38530	100	1	14000000	7126	16.64	0.57	12	0.31	3059.00	88677.00	65800	20230920	-22.64	37200	20221026	36.83	65800	-22.64	20230920	40400	25.99	20230103	65800	-22.64	20230920	37500	35.73	20221027	0.75	Y	004490	500	70 억	3954951	N	N	5996	N	N
20	20231027	130153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50700	0	3	0.00	1698146800	33296	58.44	51000	51800	50300	65900	35500	50700	51001.75	28.25	0	4828	52500	51600	51000	50100	49500	51300	49800	70	15200	500	38530	100	1	14000000	7098	16.57	0.57	12	0.24	3059.00	88677.00	65800	20230920	-22.95	37200	20221026	36.29	65800	-22.95	20230920	40400	25.50	20230103	65800	-22.95	20230920	37500	35.20	20221027	0.75	Y	004490	500	70 억	3954951	N	N	5996	N	N
21	20231027	120155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51300	600	2	1.18	1273483800	24937	43.77	51000	51800	50300	65900	35500	50700	51068.41	28.25	0	4277	52500	51600	51000	50100	49500	51300	49800	70	15200	500	38530	100	1	14000000	7182	16.77	0.58	12	0.18	3059.00	88677.00	65800	20230920	-22.04	37200	20221026	37.90	65800	-22.04	20230920	40400	26.98	20230103	65800	-22.04	20230920	37500	36.80	20221027	0.75	Y	004490	500	70 억	3954951	N	N	5996	N	N
22	20231027	110155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51200	500	2	0.99	806253700	15839	27.80	51000	51400	50300	65900	35500	50700	50903.39	28.25	0	2375	52500	51600	51000	50100	49500	51300	49800	70	15200	500	38530	100	1	14000000	7168	16.74	0.58	12	0.11	3059.00	88677.00	65800	20230920	-22.19	37200	20221026	37.63	65800	-22.19	20230920	40400	26.73	20230103	65800	-22.19	20230920	37500	36.53	20221027	0.75	Y	004490	500	70 억	3954951	N	N	5996	N	N
23	20231027	100155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50500	-200	5	-0.39	509666400	10028	17.60	51000	51400	50300	65900	35500	50700	50824.64	28.25	0	-126	52500	51600	51000	50100	49500	51300	49800	70	15200	500	38530	100	1	14000000	7070	16.51	0.57	12	0.07	3059.00	88677.00	65800	20230920	-23.25	37200	20221026	35.75	65800	-23.25	20230920	40400	25.00	20230103	65800	-23.25	20230920	37500	34.67	20221027	0.75	Y	004490	500	70 억	3954951	N	N	5996	N	N
24	20231027	090154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51100	400	2	0.79	102838400	2018	3.54	51000	51200	50800	65900	35500	50700	50963.82	28.25	0	906	52500	51600	51000	50100	49500	51300	49800	70	15200	500	38530	100	1	14000000	7154	16.70	0.58	12	0.01	3059.00	88677.00	65800	20230920	-22.34	37200	20221026	37.37	65800	-22.34	20230920	40400	26.49	20230103	65800	-22.34	20230920	37500	36.27	20221027	0.75	Y	004490	500	70 억	3954951	N	N	5996	N	N
25	20231026	160153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50700	-1600	5	-3.06	2887630100	56722	123.84	51700	51900	50400	67900	36700	52300	50909.32	28.20	0	7403	54300	53300	52500	51500	50700	52900	51100	70	15600	500	39740	100	1	14000000	7098	16.57	0.57	12	0.41	3059.00	88677.00	65800	20230920	-22.95	37200	20221026	36.29	65800	-22.95	20230920	40400	25.50	20230103	65800	-22.95	20230920	37200	36.29	20221026	0.77	Y	004490	500	70 억	3948189	N	N	5996	N	N
26	20231026	150153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50700	-1600	5	-3.06	2480984500	48690	106.30	51700	51900	50400	67900	36700	52300	50954.70	28.20	0	5987	54300	53300	52500	51500	50700	52900	51100	70	15600	500	39740	100	1	14000000	7098	16.57	0.57	12	0.35	3059.00	88677.00	65800	20230920	-22.95	37200	20221026	36.29	65800	-22.95	20230920	40400	25.50	20230103	65800	-22.95	20230920	37200	36.29	20221026	0.77	Y	004490	500	70 억	3948189	N	N	3799	N	N
27	20231026	140153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50700	-1600	5	-3.06	2026416800	39743	86.77	51700	51900	50400	67900	36700	52300	50988.02	28.20	0	4504	54300	53300	52500	51500	50700	52900	51100	70	15600	500	39740	100	1	14000000	7098	16.57	0.57	12	0.28	3059.00	88677.00	65800	20230920	-22.95	37200	20221026	36.29	65800	-22.95	20230920	40400	25.50	20230103	65800	-22.95	20230920	37200	36.29	20221026	0.77	Y	004490	500	70 억	3948189	N	N	3799	N	N
28	20231026	130153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50900	-1400	5	-2.68	1834206800	35959	78.51	51700	51900	50400	67900	36700	52300	51008.28	28.20	0	4271	54300	53300	52500	51500	50700	52900	51100	70	15600	500	39740	100	1	14000000	7126	16.64	0.57	12	0.26	3059.00	88677.00	65800	20230920	-22.64	37200	20221026	36.83	65800	-22.64	20230920	40400	25.99	20230103	65800	-22.64	20230920	37200	36.83	20221026	0.77	Y	004490	500	70 억	3948189	N	N	3799	N	N
29	20231026	120153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50800	-1500	5	-2.87	1420383100	27784	60.66	51700	51900	50700	67900	36700	52300	51122.34	28.20	0	688	54300	53300	52500	51500	50700	52900	51100	70	15600	500	39740	100	1	14000000	7112	16.61	0.57	12	0.20	3059.00	88677.00	65800	20230920	-22.80	37200	20221026	36.56	65800	-22.80	20230920	40400	25.74	20230103	65800	-22.80	20230920	37200	36.56	20221026	0.77	Y	004490	500	70 억	3948189	N	N	3799	N	N
30	20231026	110155	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50800	-1500	5	-2.87	746843700	14580	31.83	51700	51900	50700	67900	36700	52300	51223.85	28.20	0	-2866	54300	53300	52500	51500	50700	52900	51100	70	15600	500	39740	100	1	14000000	7112	16.61	0.57	12	0.10	3059.00	88677.00	65800	20230920	-22.80	37200	20221026	36.56	65800	-22.80	20230920	40400	25.74	20230103	65800	-22.80	20230920	37200	36.56	20221026	0.77	Y	004490	500	70 억	3948189	N	N	3799	N	N
31	20231026	100154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51100	-1200	5	-2.29	404440300	7855	17.15	51700	51900	51000	67900	36700	52300	51488.26	28.20	0	-2770	54300	53300	52500	51500	50700	52900	51100	70	15600	500	39740	100	1	14000000	7154	16.70	0.58	12	0.06	3059.00	88677.00	65800	20230920	-22.34	37200	20221026	37.37	65800	-22.34	20230920	40400	26.49	20230103	65800	-22.34	20230920	37200	37.37	20221026	0.77	Y	004490	500	70 억	3948189	N	N	3799	N	N
32	20231026	090153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51400	-900	5	-1.72	28123700	545	1.19	51700	51700	51400	67900	36700	52300	51603.12	28.20	0	-195	54300	53300	52500	51500	50700	52900	51100	70	15600	500	39740	100	1	14000000	7196	16.80	0.58	12	0.00	3059.00	88677.00	65800	20230920	-21.88	37200	20221026	38.17	65800	-21.88	20230920	40400	27.23	20230103	65800	-21.88	20230920	37200	38.17	20221026	0.77	Y	004490	500	70 억	3948189	N	N	3799	N	N
33	20231025	160153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52300	-1500	5	-2.79	2396253100	45803	105.39	53500	53500	51700	69900	37700	53800	52316.51	28.26	0	-7788	55333	54566	53033	52266	50733	54950	52650	70	16100	500	40880	100	1	14000000	7322	17.10	0.59	12	0.33	3059.00	88677.00	65800	20230920	-20.52	36650	20221021	42.70	65800	-20.52	20230920	40400	29.46	20230103	65800	-20.52	20230920	37200	40.59	20221026	0.78	Y	004490	500	70 억	3956596	N	N	3799	N	N
34	20231025	150154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52200	-1600	5	-2.97	2136397700	40834	93.96	53500	53500	51700	69900	37700	53800	52319.09	28.26	0	-7330	55333	54566	53033	52266	50733	54950	52650	70	16100	500	40880	100	1	14000000	7308	17.06	0.59	12	0.29	3059.00	88677.00	65800	20230920	-20.67	36650	20221021	42.43	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	37200	40.32	20221026	0.78	Y	004490	500	70 억	3956596	N	N	2656	N	N
35	20231025	140152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51900	-1900	5	-3.53	1328844300	25436	58.53	53500	53500	51700	69900	37700	53800	52242.66	28.26	0	-9513	55333	54566	53033	52266	50733	54950	52650	70	16100	500	40880	100	1	14000000	7266	16.97	0.59	12	0.18	3059.00	88677.00	65800	20230920	-21.12	36650	20221021	41.61	65800	-21.12	20230920	40400	28.47	20230103	65800	-21.12	20230920	37200	39.52	20221026	0.78	Y	004490	500	70 억	3956596	N	N	2656	N	N
36	20231025	130154	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52200	-1600	5	-2.97	1126392000	21548	49.58	53500	53500	51700	69900	37700	53800	52273.62	28.26	0	-10161	55333	54566	53033	52266	50733	54950	52650	70	16100	500	40880	100	1	14000000	7308	17.06	0.59	12	0.15	3059.00	88677.00	65800	20230920	-20.67	36650	20221021	42.43	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	37200	40.32	20221026	0.78	Y	004490	500	70 억	3956596	N	N	2656	N	N
37	20231025	120153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52400	-1400	5	-2.60	888699600	16984	39.08	53500	53500	51700	69900	37700	53800	52325.69	28.26	0	-6944	55333	54566	53033	52266	50733	54950	52650	70	16100	500	40880	100	1	14000000	7336	17.13	0.59	12	0.12	3059.00	88677.00	65800	20230920	-20.36	36650	20221021	42.97	65800	-20.36	20230920	40400	29.70	20230103	65800	-20.36	20230920	37200	40.86	20221026	0.78	Y	004490	500	70 억	3956596	N	N	2656	N	N
38	20231025	110153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52200	-1600	5	-2.97	838222900	16018	36.86	53500	53500	51700	69900	37700	53800	52330.06	28.26	0	-6678	55333	54566	53033	52266	50733	54950	52650	70	16100	500	40880	100	1	14000000	7308	17.06	0.59	12	0.11	3059.00	88677.00	65800	20230920	-20.67	36650	20221021	42.43	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	37200	40.32	20221026	0.78	Y	004490	500	70 억	3956596	N	N	2656	N	N
39	20231025	100153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52300	-1500	5	-2.79	688921500	13154	30.27	53500	53500	51700	69900	37700	53800	52373.54	28.26	0	-6260	55333	54566	53033	52266	50733	54950	52650	70	16100	500	40880	100	1	14000000	7322	17.10	0.59	12	0.09	3059.00	88677.00	65800	20230920	-20.52	36650	20221021	42.70	65800	-20.52	20230920	40400	29.46	20230103	65800	-20.52	20230920	37200	40.59	20221026	0.78	Y	004490	500	70 억	3956596	N	N	2656	N	N
40	20231025	090153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53400	-400	5	-0.74	14964000	281	0.65	53500	53500	53100	69900	37700	53800	53252.67	28.26	0	-70	55333	54566	53033	52266	50733	54950	52650	70	16100	500	40880	100	1	14000000	7476	17.46	0.60	12	0.00	3059.00	88677.00	65800	20230920	-18.84	36650	20221021	45.70	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	37200	43.55	20221026	0.78	Y	004490	500	70 억	3956596	N	N	2656	N	N
41	20231024	160150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53800	2300	2	4.47	2286171700	43459	50.17	52000	53800	51500	66900	36100	51500	52605.08	28.21	12	7105	55233	53366	52133	50266	49033	52750	49650	70	15400	500	39140	100	1	14000000	7532	17.59	0.61	12	0.31	3059.00	88677.00	65800	20230920	-18.24	36650	20221021	46.79	65800	-18.24	20230920	40400	33.17	20230103	65800	-18.24	20230920	37200	44.62	20221026	0.78	Y	004490	500	70 억	3949713	N	N	2656	N	N
42	20231024	150152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53400	1900	2	3.69	2127857200	40506	46.77	52000	53500	51500	66900	36100	51500	52531.95	28.21	12	6388	55233	53366	52133	50266	49033	52750	49650	70	15400	500	39140	100	1	14000000	7476	17.46	0.60	12	0.29	3059.00	88677.00	65800	20230920	-18.84	36650	20221021	45.70	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	37200	43.55	20221026	0.78	Y	004490	500	70 억	3949713	N	N	2824	N	N
43	20231024	140151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53300	1800	2	3.50	1957327200	37307	43.07	52000	53500	51500	66900	36100	51500	52465.47	28.21	12	6892	55233	53366	52133	50266	49033	52750	49650	70	15400	500	39140	100	1	14000000	7462	17.42	0.60	12	0.27	3059.00	88677.00	65800	20230920	-19.00	36650	20221021	45.43	65800	-19.00	20230920	40400	31.93	20230103	65800	-19.00	20230920	37200	43.28	20221026	0.78	Y	004490	500	70 억	3949713	N	N	2824	N	N
44	20231024	130153	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52700	1200	2	2.33	1693565100	32332	37.33	52000	53000	51500	66900	36100	51500	52380.52	28.21	12	5717	55233	53366	52133	50266	49033	52750	49650	70	15400	500	39140	100	1	14000000	7378	17.23	0.59	12	0.23	3059.00	88677.00	65800	20230920	-19.91	36650	20221021	43.79	65800	-19.91	20230920	40400	30.45	20230103	65800	-19.91	20230920	37200	41.67	20221026	0.78	Y	004490	500	70 억	3949713	N	N	2824	N	N
45	20231024	120152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52500	1000	2	1.94	1511439800	28866	33.33	52000	53000	51500	66900	36100	51500	52360.62	28.21	12	5788	55233	53366	52133	50266	49033	52750	49650	70	15400	500	39140	100	1	14000000	7350	17.16	0.59	12	0.21	3059.00	88677.00	65800	20230920	-20.21	36650	20221021	43.25	65800	-20.21	20230920	40400	29.95	20230103	65800	-20.21	20230920	37200	41.13	20221026	0.78	Y	004490	500	70 억	3949713	N	N	2824	N	N
46	20231024	110152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52200	700	2	1.36	1342673600	25645	29.61	52000	53000	51500	66900	36100	51500	52356.22	28.21	12	4707	55233	53366	52133	50266	49033	52750	49650	70	15400	500	39140	100	1	14000000	7308	17.06	0.59	12	0.18	3059.00	88677.00	65800	20230920	-20.67	36650	20221021	42.43	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	37200	40.32	20221026	0.78	Y	004490	500	70 억	3949713	N	N	2824	N	N
47	20231024	100151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52200	700	2	1.36	853597900	16250	18.76	52000	53000	51600	66900	36100	51500	52529.23	28.21	12	6652	55233	53366	52133	50266	49033	52750	49650	70	15400	500	39140	100	1	14000000	7308	17.06	0.59	12	0.12	3059.00	88677.00	65800	20230920	-20.67	36650	20221021	42.43	65800	-20.67	20230920	40400	29.21	20230103	65800	-20.67	20230920	37200	40.32	20221026	0.78	Y	004490	500	70 억	3949713	N	N	2824	N	N
48	20231024	090152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52000	500	2	0.97	10598700	204	0.24	52000	52000	51600	66900	36100	51500	51958.91	28.21	12	-11	55233	53366	52133	50266	49033	52750	49650	70	15400	500	39140	100	1	14000000	7280	17.00	0.59	12	0.00	3059.00	88677.00	65800	20230920	-20.97	36650	20221021	41.88	65800	-20.97	20230920	40400	28.71	20230103	65800	-20.97	20230920	37200	39.78	20221026	0.78	Y	004490	500	70 억	3949713	N	N	2824	N	N
49	20231023	160150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51500	-2400	5	-4.45	4528982800	86470	90.26	53900	54000	50900	70000	37800	53900	52376.89	28.21	0	723	56900	55400	53800	52300	50700	54600	51500	70	16100	500	40960	100	1	14000000	7210	16.84	0.58	12	0.62	3059.00	88677.00	65800	20230920	-21.73	36650	20221021	40.52	65800	-21.73	20230920	40400	27.48	20230103	65800	-21.73	20230920	37200	38.44	20221026	0.79	Y	004490	500	70 억	3949184	N	N	2824	N	N
50	20231023	150150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51300	-2600	5	-4.82	4108356400	78265	81.69	53900	54000	51300	70000	37800	53900	52492.89	28.21	0	-445	56900	55400	53800	52300	50700	54600	51500	70	16100	500	40960	100	1	14000000	7182	16.77	0.58	12	0.56	3059.00	88677.00	65800	20230920	-22.04	36650	20221021	39.97	65800	-22.04	20230920	40400	26.98	20230103	65800	-22.04	20230920	37200	37.90	20221026	0.79	Y	004490	500	70 억	3949184	N	N	6395	N	N
51	20231023	140150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51700	-2200	5	-4.08	3198048500	60691	63.35	53900	54000	51600	70000	37800	53900	52693.95	28.21	0	-1729	56900	55400	53800	52300	50700	54600	51500	70	16100	500	40960	100	1	14000000	7238	16.90	0.58	12	0.43	3059.00	88677.00	65800	20230920	-21.43	36650	20221021	41.06	65800	-21.43	20230920	40400	27.97	20230103	65800	-21.43	20230920	37200	38.98	20221026	0.79	Y	004490	500	70 억	3949184	N	N	6395	N	N
52	20231023	130152	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52000	-1900	5	-3.53	2385574100	45187	47.17	53900	54000	51800	70000	37800	53900	52793.37	28.21	0	-3234	56900	55400	53800	52300	50700	54600	51500	70	16100	500	40960	100	1	14000000	7280	17.00	0.59	12	0.32	3059.00	88677.00	65800	20230920	-20.97	36650	20221021	41.88	65800	-20.97	20230920	40400	28.71	20230103	65800	-20.97	20230920	37200	39.78	20221026	0.79	Y	004490	500	70 억	3949184	N	N	6395	N	N
53	20231023	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53000	-900	5	-1.67	1605413200	30309	31.64	53900	54000	52400	70000	37800	53900	52968.20	28.21	0	-3254	56900	55400	53800	52300	50700	54600	51500	70	16100	500	40960	100	1	14000000	7420	17.33	0.60	12	0.22	3059.00	88677.00	65800	20230920	-19.45	36650	20221021	44.61	65800	-19.45	20230920	40400	31.19	20230103	65800	-19.45	20230920	37200	42.47	20221026	0.79	Y	004490	500	70 억	3949184	N	N	6395	N	N
54	20231023	110151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52700	-1200	5	-2.23	465521400	8756	9.14	53900	54000	52700	70000	37800	53900	53165.99	28.21	0	-1558	56900	55400	53800	52300	50700	54600	51500	70	16100	500	40960	100	1	14000000	7378	17.23	0.59	12	0.06	3059.00	88677.00	65800	20230920	-19.91	36650	20221021	43.79	65800	-19.91	20230920	40400	30.45	20230103	65800	-19.91	20230920	37200	41.67	20221026	0.79	Y	004490	500	70 억	3949184	N	N	6395	N	N
55	20231023	100149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53400	-500	5	-0.93	286447100	5380	5.62	53900	54000	52700	70000	37800	53900	53242.96	28.21	0	-266	56900	55400	53800	52300	50700	54600	51500	70	16100	500	40960	100	1	14000000	7476	17.46	0.60	12	0.04	3059.00	88677.00	65800	20230920	-18.84	36650	20221021	45.70	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	37200	43.55	20221026	0.79	Y	004490	500	70 억	3949184	N	N	6395	N	N
56	20231023	090151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53500	-400	5	-0.74	29412100	546	0.57	53900	54000	53500	70000	37800	53900	53868.32	28.21	0	9	56900	55400	53800	52300	50700	54600	51500	70	16100	500	40960	100	1	14000000	7490	17.49	0.60	12	0.00	3059.00	88677.00	65800	20230920	-18.69	36650	20221021	45.98	65800	-18.69	20230920	40400	32.43	20230103	65800	-18.69	20230920	37200	43.82	20221026	0.79	Y	004490	500	70 억	3949184	N	N	6395	N	N
57	20231020	160151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53900	-1200	5	-2.18	5095948500	95458	124.21	55000	55300	52200	71600	38600	55100	53381.56	28.14	0	10378	57233	56166	55533	54466	53833	55850	54150	70	16500	500	41870	100	1	14000000	7546	17.62	0.61	12	0.68	3059.00	88677.00	65800	20230920	-18.09	36650	20221021	47.07	65800	-18.09	20230920	40400	33.42	20230103	65800	-18.09	20230920	36650	47.07	20221021	0.81	Y	004490	500	70 억	3938927	N	N	6395	N	N
58	20231020	150150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53500	-1600	5	-2.90	4444829400	83359	108.46	55000	55300	52200	71600	38600	55100	53321.53	28.14	0	7909	57233	56166	55533	54466	53833	55850	54150	70	16500	500	41870	100	1	14000000	7490	17.49	0.60	12	0.60	3059.00	88677.00	65800	20230920	-18.69	36650	20221021	45.98	65800	-18.69	20230920	40400	32.43	20230103	65800	-18.69	20230920	36650	45.98	20221021	0.81	Y	004490	500	70 억	3938927	N	N	13537	N	N
59	20231020	140151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54000	-1100	5	-2.00	4171782600	78272	101.84	55000	55300	52200	71600	38600	55100	53298.53	28.14	0	9240	57233	56166	55533	54466	53833	55850	54150	70	16500	500	41870	100	1	14000000	7560	17.65	0.61	12	0.56	3059.00	88677.00	65800	20230920	-17.93	36650	20221021	47.34	65800	-17.93	20230920	40400	33.66	20230103	65800	-17.93	20230920	36650	47.34	20221021	0.81	Y	004490	500	70 억	3938927	N	N	13537	N	N
60	20231020	130147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53400	-1700	5	-3.09	3792388100	71216	92.66	55000	55300	52200	71600	38600	55100	53251.91	28.14	0	6878	57233	56166	55533	54466	53833	55850	54150	70	16500	500	41870	100	1	14000000	7476	17.46	0.60	12	0.51	3059.00	88677.00	65800	20230920	-18.84	36650	20221021	45.70	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	36650	45.70	20221021	0.81	Y	004490	500	70 억	3938927	N	N	13537	N	N
61	20231020	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53400	-1700	5	-3.09	3266555500	61367	79.85	55000	55300	52200	71600	38600	55100	53229.84	28.14	0	4256	57233	56166	55533	54466	53833	55850	54150	70	16500	500	41870	100	1	14000000	7476	17.46	0.60	12	0.44	3059.00	88677.00	65800	20230920	-18.84	36650	20221021	45.70	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	36650	45.70	20221021	0.81	Y	004490	500	70 억	3938927	N	N	13537	N	N
62	20231020	110151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53400	-1700	5	-3.09	2875601800	54038	70.31	55000	55300	52200	71600	38600	55100	53214.44	28.14	0	5452	57233	56166	55533	54466	53833	55850	54150	70	16500	500	41870	100	1	14000000	7476	17.46	0.60	12	0.39	3059.00	88677.00	65800	20230920	-18.84	36650	20221021	45.70	65800	-18.84	20230920	40400	32.18	20230103	65800	-18.84	20230920	36650	45.70	20221021	0.81	Y	004490	500	70 억	3938927	N	N	13537	N	N
63	20231020	100149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52900	-2200	5	-3.99	1592789700	29922	38.93	55000	55300	52200	71600	38600	55100	53231.39	28.14	0	658	57233	56166	55533	54466	53833	55850	54150	70	16500	500	41870	100	1	14000000	7406	17.29	0.60	12	0.21	3059.00	88677.00	65800	20230920	-19.60	36650	20221021	44.34	65800	-19.60	20230920	40400	30.94	20230103	65800	-19.60	20230920	36650	44.34	20221021	0.81	Y	004490	500	70 억	3938927	N	N	13537	N	N
64	20231020	090151	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55000	-100	5	-0.18	77600000	1412	1.84	55000	55000	54700	71600	38600	55100	54957.51	28.14	0	-330	57233	56166	55533	54466	53833	55850	54150	70	16500	500	41870	100	1	14000000	7700	17.98	0.62	12	0.01	3059.00	88677.00	65800	20230920	-16.41	36650	20221021	50.07	65800	-16.41	20230920	40400	36.14	20230103	65800	-16.41	20230920	36650	50.07	20221021	0.81	Y	004490	500	70 억	3938927	N	N	13537	N	N
65	20231019	160148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55100	-1800	5	-3.16	4273585600	76839	158.04	56300	56600	54900	73900	39900	56900	55617.49	28.13	-396	-25159	58433	57666	56433	55666	54433	58050	56050	70	17000	500	43240	100	1	14000000	7714	18.01	0.62	12	0.55	3059.00	88677.00	65800	20230920	-16.26	36650	20221021	50.34	65800	-16.26	20230920	40400	36.39	20230103	65800	-16.26	20230920	36650	50.34	20221021	0.79	Y	004490	500	70 억	3938008	N	N	13537	N	N
66	20231019	150149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55400	-1500	5	-2.64	3976731700	71459	146.97	56300	56600	54900	73900	39900	56900	55650.54	28.13	-396	-22936	58433	57666	56433	55666	54433	58050	56050	70	17000	500	43240	100	1	14000000	7756	18.11	0.62	12	0.51	3059.00	88677.00	65800	20230920	-15.81	36650	20221021	51.16	65800	-15.81	20230920	40400	37.13	20230103	65800	-15.81	20230920	36650	51.16	20221021	0.79	Y	004490	500	70 억	3938008	N	N	6555	N	N
67	20231019	140150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55200	-1700	5	-2.99	2527790100	45339	93.25	56300	56600	54900	73900	39900	56900	55753.11	28.13	-396	-15906	58433	57666	56433	55666	54433	58050	56050	70	17000	500	43240	100	1	14000000	7728	18.05	0.62	12	0.32	3059.00	88677.00	65800	20230920	-16.11	36650	20221021	50.61	65800	-16.11	20230920	40400	36.63	20230103	65800	-16.11	20230920	36650	50.61	20221021	0.79	Y	004490	500	70 억	3938008	N	N	6555	N	N
68	20231019	130149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55300	-1600	5	-2.81	2337715000	41887	86.15	56300	56600	55000	73900	39900	56900	55810.04	28.13	-396	-14488	58433	57666	56433	55666	54433	58050	56050	70	17000	500	43240	100	1	14000000	7742	18.08	0.62	12	0.30	3059.00	88677.00	65800	20230920	-15.96	36650	20221021	50.89	65800	-15.96	20230920	40400	36.88	20230103	65800	-15.96	20230920	36650	50.89	20221021	0.79	Y	004490	500	70 억	3938008	N	N	6555	N	N
69	20231019	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55300	-1600	5	-2.81	1971330900	35252	72.51	56300	56600	55300	73900	39900	56900	55921.11	28.13	-396	-11854	58433	57666	56433	55666	54433	58050	56050	70	17000	500	43240	100	1	14000000	7742	18.08	0.62	12	0.25	3059.00	88677.00	65800	20230920	-15.96	36650	20221021	50.89	65800	-15.96	20230920	40400	36.88	20230103	65800	-15.96	20230920	36650	50.89	20221021	0.79	Y	004490	500	70 억	3938008	N	N	6555	N	N
70	20231019	110149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	-800	5	-1.41	1315355700	23462	48.26	56300	56600	55300	73900	39900	56900	56063.24	28.13	-396	-4958	58433	57666	56433	55666	54433	58050	56050	70	17000	500	43240	100	1	14000000	7854	18.34	0.63	12	0.17	3059.00	88677.00	65800	20230920	-14.74	36650	20221021	53.07	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	36650	53.07	20221021	0.79	Y	004490	500	70 억	3938008	N	N	6555	N	N
71	20231019	100149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56500	-400	5	-0.70	716352100	12814	26.36	56300	56600	55300	73900	39900	56900	55903.86	28.13	-396	-3018	58433	57666	56433	55666	54433	58050	56050	70	17000	500	43240	100	1	14000000	7910	18.47	0.64	12	0.09	3059.00	88677.00	65800	20230920	-14.13	36650	20221021	54.16	65800	-14.13	20230920	40400	39.85	20230103	65800	-14.13	20230920	36650	54.16	20221021	0.79	Y	004490	500	70 억	3938008	N	N	6555	N	N
72	20231019	090149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	-800	5	-1.41	56842200	1014	2.09	56300	56300	55700	73900	39900	56900	56057.40	28.13	-396	-385	58433	57666	56433	55666	54433	58050	56050	70	17000	500	43240	100	1	14000000	7854	18.34	0.63	12	0.01	3059.00	88677.00	65800	20230920	-14.74	36650	20221021	53.07	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	36650	53.07	20221021	0.79	Y	004490	500	70 억	3938008	N	N	6555	N	N
73	20231018	160149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56900	1200	2	2.15	2742707200	48605	109.71	55700	57200	55200	72400	39000	55700	56424.52	28.06	0	-1573	57700	56700	56000	55000	54300	56550	54850	70	16700	500	42330	100	1	14000000	7966	18.60	0.64	12	0.35	3059.00	88677.00	65800	20230920	-13.53	36300	20221014	56.75	65800	-13.53	20230920	40400	40.84	20230103	65800	-13.53	20230920	36650	55.25	20221021	0.79	Y	004490	500	70 억	3927745	N	N	6555	N	N
74	20231018	150149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	1300	2	2.33	2540712500	45054	101.70	55700	57200	55200	72400	39000	55700	56392.61	28.06	0	-1191	57700	56700	56000	55000	54300	56550	54850	70	16700	500	42330	100	1	14000000	7980	18.63	0.64	12	0.32	3059.00	88677.00	65800	20230920	-13.37	36300	20221014	57.02	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	36650	55.53	20221021	0.79	Y	004490	500	70 억	3927745	N	N	2408	N	N
75	20231018	140147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	1000	2	1.80	2252779900	39992	90.27	55700	57200	55200	72400	39000	55700	56330.76	28.06	0	160	57700	56700	56000	55000	54300	56550	54850	70	16700	500	42330	100	1	14000000	7938	18.54	0.64	12	0.29	3059.00	88677.00	65800	20230920	-13.83	36300	20221014	56.20	65800	-13.83	20230920	40400	40.35	20230103	65800	-13.83	20230920	36650	54.71	20221021	0.79	Y	004490	500	70 억	3927745	N	N	2408	N	N
76	20231018	130148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56500	800	2	1.44	1990426400	35358	79.81	55700	57200	55200	72400	39000	55700	56293.52	28.06	0	2428	57700	56700	56000	55000	54300	56550	54850	70	16700	500	42330	100	1	14000000	7910	18.47	0.64	12	0.25	3059.00	88677.00	65800	20230920	-14.13	36300	20221014	55.65	65800	-14.13	20230920	40400	39.85	20230103	65800	-14.13	20230920	36650	54.16	20221021	0.79	Y	004490	500	70 억	3927745	N	N	2408	N	N
77	20231018	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	400	2	0.72	1051752600	18800	42.44	55700	56500	55200	72400	39000	55700	55944.29	28.06	0	-3	57700	56700	56000	55000	54300	56550	54850	70	16700	500	42330	100	1	14000000	7854	18.34	0.63	12	0.13	3059.00	88677.00	65800	20230920	-14.74	36300	20221014	54.55	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	36650	53.07	20221021	0.79	Y	004490	500	70 억	3927745	N	N	2408	N	N
78	20231018	110149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55900	200	2	0.36	780485300	13950	31.49	55700	56500	55200	72400	39000	55700	55948.77	28.06	0	1294	57700	56700	56000	55000	54300	56550	54850	70	16700	500	42330	100	1	14000000	7826	18.27	0.63	12	0.10	3059.00	88677.00	65800	20230920	-15.05	36300	20221014	53.99	65800	-15.05	20230920	40400	38.37	20230103	65800	-15.05	20230920	36650	52.52	20221021	0.79	Y	004490	500	70 억	3927745	N	N	2408	N	N
79	20231018	100149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55800	100	2	0.18	231866100	4170	9.41	55700	56400	55200	72400	39000	55700	55603.38	28.06	0	77	57700	56700	56000	55000	54300	56550	54850	70	16700	500	42330	100	1	14000000	7812	18.24	0.63	12	0.03	3059.00	88677.00	65800	20230920	-15.20	36300	20221014	53.72	65800	-15.20	20230920	40400	38.12	20230103	65800	-15.20	20230920	36650	52.25	20221021	0.79	Y	004490	500	70 억	3927745	N	N	2408	N	N
80	20231018	090148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56200	500	2	0.90	28236200	507	1.14	55700	56400	55200	72400	39000	55700	55692.70	28.06	0	-83	57700	56700	56000	55000	54300	56550	54850	70	16700	500	42330	100	1	14000000	7868	18.37	0.63	12	0.00	3059.00	88677.00	65800	20230920	-14.59	36300	20221014	54.82	65800	-14.59	20230920	40400	39.11	20230103	65800	-14.59	20230920	36650	53.34	20221021	0.79	Y	004490	500	70 억	3927745	N	N	2408	N	N
81	20231017	160149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	200	2	0.36	2474642100	44220	62.51	55700	57000	55300	72100	38900	55500	55962.15	28.08	0	-3816	58766	57132	55966	54332	53166	56550	53750	70	16600	500	42180	100	1	14000000	7798	18.21	0.63	12	0.32	3059.00	88677.00	65800	20230920	-15.35	34550	20221013	61.22	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	36650	51.98	20221021	0.77	Y	004490	500	70 억	3931121	N	N	2408	N	N
82	20231017	150148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	200	2	0.36	2364853800	42248	59.72	55700	57000	55300	72100	38900	55500	55975.52	28.08	0	-3290	58766	57132	55966	54332	53166	56550	53750	70	16600	500	42180	100	1	14000000	7798	18.21	0.63	12	0.30	3059.00	88677.00	65800	20230920	-15.35	34550	20221013	61.22	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	36650	51.98	20221021	0.77	Y	004490	500	70 억	3931121	N	N	7733	N	N
83	20231017	140148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	200	2	0.36	2213177500	39520	55.86	55700	57000	55300	72100	38900	55500	56001.45	28.08	0	-2069	58766	57132	55966	54332	53166	56550	53750	70	16600	500	42180	100	1	14000000	7798	18.21	0.63	12	0.28	3059.00	88677.00	65800	20230920	-15.35	34550	20221013	61.22	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	36650	51.98	20221021	0.77	Y	004490	500	70 억	3931121	N	N	7733	N	N
84	20231017	130148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55800	300	2	0.54	1905337600	34024	48.10	55700	57000	55300	72100	38900	55500	55999.81	28.08	0	-1292	58766	57132	55966	54332	53166	56550	53750	70	16600	500	42180	100	1	14000000	7812	18.24	0.63	12	0.24	3059.00	88677.00	65800	20230920	-15.20	34550	20221013	61.51	65800	-15.20	20230920	40400	38.12	20230103	65800	-15.20	20230920	36650	52.25	20221021	0.77	Y	004490	500	70 억	3931121	N	N	7733	N	N
85	20231017	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55600	100	2	0.18	1257404200	22370	31.62	55700	57000	55500	72100	38900	55500	56209.40	28.08	0	-3943	58766	57132	55966	54332	53166	56550	53750	70	16600	500	42180	100	1	14000000	7784	18.18	0.63	12	0.16	3059.00	88677.00	65800	20230920	-15.50	34550	20221013	60.93	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	36650	51.71	20221021	0.77	Y	004490	500	70 억	3931121	N	N	7733	N	N
86	20231017	110147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55800	300	2	0.54	1126664700	20020	28.30	55700	57000	55600	72100	38900	55500	56276.96	28.08	0	-2409	58766	57132	55966	54332	53166	56550	53750	70	16600	500	42180	100	1	14000000	7812	18.24	0.63	12	0.14	3059.00	88677.00	65800	20230920	-15.20	34550	20221013	61.51	65800	-15.20	20230920	40400	38.12	20230103	65800	-15.20	20230920	36650	52.25	20221021	0.77	Y	004490	500	70 억	3931121	N	N	7733	N	N
87	20231017	100146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56000	500	2	0.90	865400400	15340	21.68	55700	57000	55700	72100	38900	55500	56414.63	28.08	0	-135	58766	57132	55966	54332	53166	56550	53750	70	16600	500	42180	100	1	14000000	7840	18.31	0.63	12	0.11	3059.00	88677.00	65800	20230920	-14.89	34550	20221013	62.08	65800	-14.89	20230920	40400	38.61	20230103	65800	-14.89	20230920	36650	52.80	20221021	0.77	Y	004490	500	70 억	3931121	N	N	7733	N	N
88	20231017	090148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	900	2	1.62	56696400	1009	1.43	55700	56400	55700	72100	38900	55500	56190.68	28.08	0	62	58766	57132	55966	54332	53166	56550	53750	70	16600	500	42180	100	1	14000000	7896	18.44	0.64	12	0.01	3059.00	88677.00	65800	20230920	-14.29	34550	20221013	63.24	65800	-14.29	20230920	40400	39.60	20230103	65800	-14.29	20230920	36650	53.89	20221021	0.77	Y	004490	500	70 억	3931121	N	N	7733	N	N
89	20231016	160147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55500	-300	5	-0.54	3953897300	70738	129.57	55800	57600	54800	72500	39100	55800	55896.09	28.07	0	-2564	57600	56700	55800	54900	54000	56250	54450	70	16700	500	42400	100	1	14000000	7770	18.14	0.63	12	0.51	3059.00	88677.00	65800	20230920	-15.65	34550	20221013	60.64	65800	-15.65	20230920	40400	37.38	20230103	65800	-15.65	20230920	36650	51.43	20221021	0.78	Y	004490	500	70 억	3930350	N	N	7733	N	N
90	20231016	150146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55400	-400	5	-0.72	3447399000	61640	112.91	55800	57600	54800	72500	39100	55800	55927.95	28.07	0	-1502	57600	56700	55800	54900	54000	56250	54450	70	16700	500	42400	100	1	14000000	7756	18.11	0.62	12	0.44	3059.00	88677.00	65800	20230920	-15.81	34550	20221013	60.35	65800	-15.81	20230920	40400	37.13	20230103	65800	-15.81	20230920	36650	51.16	20221021	0.78	Y	004490	500	70 억	3930350	N	N	3209	N	N
91	20231016	140147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	-100	5	-0.18	3174452100	56721	103.90	55800	57600	54800	72500	39100	55800	55966.08	28.07	0	1175	57600	56700	55800	54900	54000	56250	54450	70	16700	500	42400	100	1	14000000	7798	18.21	0.63	12	0.41	3059.00	88677.00	65800	20230920	-15.35	34550	20221013	61.22	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	36650	51.98	20221021	0.78	Y	004490	500	70 억	3930350	N	N	3209	N	N
92	20231016	130147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54900	-900	5	-1.61	2403086900	42847	78.48	55800	57600	54900	72500	39100	55800	56085.30	28.07	0	-2963	57600	56700	55800	54900	54000	56250	54450	70	16700	500	42400	100	1	14000000	7686	17.95	0.62	12	0.31	3059.00	88677.00	65800	20230920	-16.57	34550	20221013	58.90	65800	-16.57	20230920	40400	35.89	20230103	65800	-16.57	20230920	36650	49.80	20221021	0.78	Y	004490	500	70 억	3930350	N	N	3209	N	N
93	20231016	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55400	-400	5	-0.72	2122957100	37763	69.17	55800	57600	55100	72500	39100	55800	56217.91	28.07	0	-648	57600	56700	55800	54900	54000	56250	54450	70	16700	500	42400	100	1	14000000	7756	18.11	0.62	12	0.27	3059.00	88677.00	65800	20230920	-15.81	34550	20221013	60.35	65800	-15.81	20230920	40400	37.13	20230103	65800	-15.81	20230920	36650	51.16	20221021	0.78	Y	004490	500	70 억	3930350	N	N	3209	N	N
94	20231016	110148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55600	-200	5	-0.36	1955203500	34741	63.64	55800	57600	55100	72500	39100	55800	56279.42	28.07	0	1227	57600	56700	55800	54900	54000	56250	54450	70	16700	500	42400	100	1	14000000	7784	18.18	0.63	12	0.25	3059.00	88677.00	65800	20230920	-15.50	34550	20221013	60.93	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	36650	51.71	20221021	0.78	Y	004490	500	70 억	3930350	N	N	3209	N	N
95	20231016	100145	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55300	-500	5	-0.90	1702314800	30197	55.31	55800	57600	55100	72500	39100	55800	56373.64	28.07	0	2518	57600	56700	55800	54900	54000	56250	54450	70	16700	500	42400	100	1	14000000	7742	18.08	0.62	12	0.22	3059.00	88677.00	65800	20230920	-15.96	34550	20221013	60.06	65800	-15.96	20230920	40400	36.88	20230103	65800	-15.96	20230920	36650	50.89	20221021	0.78	Y	004490	500	70 억	3930350	N	N	3209	N	N
96	20231016	090147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55300	-500	5	-0.90	54264300	975	1.79	55800	55800	55100	72500	39100	55800	55655.69	28.07	0	-184	57600	56700	55800	54900	54000	56250	54450	70	16700	500	42400	100	1	14000000	7742	18.08	0.62	12	0.01	3059.00	88677.00	65800	20230920	-15.96	34550	20221013	60.06	65800	-15.96	20230920	40400	36.88	20230103	65800	-15.96	20230920	36650	50.89	20221021	0.78	Y	004490	500	70 억	3930350	N	N	3209	N	N
97	20231012	160148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56600	900	2	1.62	1982391800	35039	65.92	55900	57100	55900	72400	39000	55700	56576.65	28.08	0	3300	56966	56332	55866	55232	54766	56100	55000	70	16700	500	42330	100	1	14000000	7924	18.50	0.64	12	0.25	3059.00	88677.00	65800	20230920	-13.98	34550	20221013	63.82	65800	-13.98	20230920	40400	40.10	20230103	65800	-13.98	20230920	34550	63.82	20221013	0.79	Y	004490	500	70 억	3931731	N	N	2588	N	N
98	20231012	150147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56500	800	2	1.44	1658358500	29314	55.15	55900	57100	55900	72400	39000	55700	56572.24	28.08	0	3479	56966	56332	55866	55232	54766	56100	55000	70	16700	500	42330	100	1	14000000	7910	18.47	0.64	12	0.21	3059.00	88677.00	65800	20230920	-14.13	34550	20221013	63.53	65800	-14.13	20230920	40400	39.85	20230103	65800	-14.13	20230920	34550	63.53	20221013	0.79	Y	004490	500	70 억	3931731	N	N	5214	N	N
99	20231012	140146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56500	800	2	1.44	1503232200	26572	49.99	55900	57100	55900	72400	39000	55700	56572.04	28.08	0	4586	56966	56332	55866	55232	54766	56100	55000	70	16700	500	42330	100	1	14000000	7910	18.47	0.64	12	0.19	3059.00	88677.00	65800	20230920	-14.13	34550	20221013	63.53	65800	-14.13	20230920	40400	39.85	20230103	65800	-14.13	20230920	34550	63.53	20221013	0.79	Y	004490	500	70 억	3931731	N	N	5214	N	N
100	20231012	130146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56800	1100	2	1.97	1316802500	23279	43.80	55900	57100	55900	72400	39000	55700	56566.11	28.08	0	5882	56966	56332	55866	55232	54766	56100	55000	70	16700	500	42330	100	1	14000000	7952	18.57	0.64	12	0.17	3059.00	88677.00	65800	20230920	-13.68	34550	20221013	64.40	65800	-13.68	20230920	40400	40.59	20230103	65800	-13.68	20230920	34550	64.40	20221013	0.79	Y	004490	500	70 억	3931731	N	N	5214	N	N
101	20231012	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56800	1100	2	1.97	1189768900	21035	39.58	55900	57100	55900	72400	39000	55700	56561.39	28.08	0	5884	56966	56332	55866	55232	54766	56100	55000	70	16700	500	42330	100	1	14000000	7952	18.57	0.64	12	0.15	3059.00	88677.00	65800	20230920	-13.68	34550	20221013	64.40	65800	-13.68	20230920	40400	40.59	20230103	65800	-13.68	20230920	34550	64.40	20221013	0.79	Y	004490	500	70 억	3931731	N	N	5214	N	N
102	20231012	110149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56900	1200	2	2.15	816872100	14482	27.25	55900	56900	55900	72400	39000	55700	56406.03	28.08	0	2767	56966	56332	55866	55232	54766	56100	55000	70	16700	500	42330	100	1	14000000	7966	18.60	0.64	12	0.10	3059.00	88677.00	65800	20230920	-13.53	34550	20221013	64.69	65800	-13.53	20230920	40400	40.84	20230103	65800	-13.53	20230920	34550	64.69	20221013	0.79	Y	004490	500	70 억	3931731	N	N	5214	N	N
103	20231012	100148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56500	800	2	1.44	539351700	9575	18.01	55900	56600	55900	72400	39000	55700	56329.16	28.08	0	1382	56966	56332	55866	55232	54766	56100	55000	70	16700	500	42330	100	1	14000000	7910	18.47	0.64	12	0.07	3059.00	88677.00	65800	20230920	-14.13	34550	20221013	63.53	65800	-14.13	20230920	40400	39.85	20230103	65800	-14.13	20230920	34550	63.53	20221013	0.79	Y	004490	500	70 억	3931731	N	N	5214	N	N
104	20231012	090150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	400	2	0.72	70111500	1253	2.36	55900	56200	55900	72400	39000	55700	55954.91	28.08	0	555	56966	56332	55866	55232	54766	56100	55000	70	16700	500	42330	100	1	14000000	7854	18.34	0.63	12	0.01	3059.00	88677.00	65800	20230920	-14.74	34550	20221013	62.37	65800	-14.74	20230920	40400	38.86	20230103	65800	-14.74	20230920	34550	62.37	20221013	0.79	Y	004490	500	70 억	3931731	N	N	5214	N	N
105	20231011	160148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	300	2	0.54	2965671500	53122	90.45	55800	56500	55400	72000	38800	55400	55827.80	28.10	0	-2117	59266	57332	55966	54032	52666	56650	53350	70	16600	500	42100	100	1	14000000	7798	18.21	0.63	12	0.38	3059.00	88677.00	65800	20230920	-15.35	34550	20221013	61.22	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	34550	61.22	20221013	0.80	Y	004490	500	70 억	3934111	N	N	5214	N	N
106	20231011	150146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55600	200	2	0.36	2808180000	50291	85.63	55800	56500	55400	72000	38800	55400	55838.62	28.10	0	-1931	59266	57332	55966	54032	52666	56650	53350	70	16600	500	42100	100	1	14000000	7784	18.18	0.63	12	0.36	3059.00	88677.00	65800	20230920	-15.50	34550	20221013	60.93	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	34550	60.93	20221013	0.80	Y	004490	500	70 억	3934111	N	N	5009	N	N
107	20231011	140147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	300	2	0.54	2517512400	45070	76.74	55800	56500	55400	72000	38800	55400	55857.83	28.10	0	-1262	59266	57332	55966	54032	52666	56650	53350	70	16600	500	42100	100	1	14000000	7798	18.21	0.63	12	0.32	3059.00	88677.00	65800	20230920	-15.35	34550	20221013	61.22	65800	-15.35	20230920	40400	37.87	20230103	65800	-15.35	20230920	34550	61.22	20221013	0.80	Y	004490	500	70 억	3934111	N	N	5009	N	N
108	20231011	130146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55600	200	2	0.36	1304985500	23416	39.87	55800	56500	55400	72000	38800	55400	55730.50	28.10	0	-4631	59266	57332	55966	54032	52666	56650	53350	70	16600	500	42100	100	1	14000000	7784	18.18	0.63	12	0.17	3059.00	88677.00	65800	20230920	-15.50	34550	20221013	60.93	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	34550	60.93	20221013	0.80	Y	004490	500	70 억	3934111	N	N	5009	N	N
109	20231011	120149	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55600	200	2	0.36	1090062200	19543	33.28	55800	56500	55400	72000	38800	55400	55777.63	28.10	0	-4942	59266	57332	55966	54032	52666	56650	53350	70	16600	500	42100	100	1	14000000	7784	18.18	0.63	12	0.14	3059.00	88677.00	65800	20230920	-15.50	34550	20221013	60.93	65800	-15.50	20230920	40400	37.62	20230103	65800	-15.50	20230920	34550	60.93	20221013	0.80	Y	004490	500	70 억	3934111	N	N	5009	N	N
110	20231011	110148	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55500	100	2	0.18	843402300	15104	25.72	55800	56500	55400	72000	38800	55400	55839.66	28.10	0	-3682	59266	57332	55966	54032	52666	56650	53350	70	16600	500	42100	100	1	14000000	7770	18.14	0.63	12	0.11	3059.00	88677.00	65800	20230920	-15.65	34550	20221013	60.64	65800	-15.65	20230920	40400	37.38	20230103	65800	-15.65	20230920	34550	60.64	20221013	0.80	Y	004490	500	70 억	3934111	N	N	5009	N	N
111	20231011	100147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55500	100	2	0.18	566511300	10116	17.22	55800	56500	55500	72000	38800	55400	56001.51	28.10	0	-1551	59266	57332	55966	54032	52666	56650	53350	70	16600	500	42100	100	1	14000000	7770	18.14	0.63	12	0.07	3059.00	88677.00	65800	20230920	-15.65	34550	20221013	60.64	65800	-15.65	20230920	40400	37.38	20230103	65800	-15.65	20230920	34550	60.64	20221013	0.80	Y	004490	500	70 억	3934111	N	N	5009	N	N
112	20231011	090147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56200	800	2	1.44	55618500	996	1.70	55800	56200	55800	72000	38800	55400	55841.87	28.10	0	319	59266	57332	55966	54032	52666	56650	53350	70	16600	500	42100	100	1	14000000	7868	18.37	0.63	12	0.01	3059.00	88677.00	65800	20230920	-14.59	34550	20221013	62.66	65800	-14.59	20230920	40400	39.11	20230103	65800	-14.59	20230920	34550	62.66	20221013	0.80	Y	004490	500	70 억	3934111	N	N	5009	N	N
113	20231010	160147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55400	-1300	5	-2.29	3271958200	58721	192.21	57400	57900	54600	73700	39700	56700	55724.98	28.10	-408	1078	58366	57532	56966	56132	55566	57950	56550	70	17000	500	43090	100	1	14000000	7756	18.11	0.62	12	0.42	3059.00	88677.00	65800	20230920	-15.81	34550	20221013	60.35	65800	-15.81	20230920	40400	37.13	20230103	65800	-15.81	20230920	34550	60.35	20221013	0.83	Y	004490	500	70 억	3933920	N	N	5000	N	N
114	20231010	150147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55100	-1600	5	-2.82	2795593600	50102	164.00	57400	57900	54600	73700	39700	56700	55798.04	28.10	-408	-1180	58366	57532	56966	56132	55566	57950	56550	70	17000	500	43090	100	1	14000000	7714	18.01	0.62	12	0.36	3059.00	88677.00	65800	20230920	-16.26	34550	20221013	59.48	65800	-16.26	20230920	40400	36.39	20230103	65800	-16.26	20230920	34550	59.48	20221013	0.83	Y	004490	500	70 억	3933920	N	N	2442	N	N
115	20231010	140146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55300	-1400	5	-2.47	1716464900	30558	100.03	57400	57900	55200	73700	39700	56700	56170.72	28.10	-408	-3797	58366	57532	56966	56132	55566	57950	56550	70	17000	500	43090	100	1	14000000	7742	18.08	0.62	12	0.22	3059.00	88677.00	65800	20230920	-15.96	34550	20221013	60.06	65800	-15.96	20230920	40400	36.88	20230103	65800	-15.96	20230920	34550	60.06	20221013	0.83	Y	004490	500	70 억	3933920	N	N	2442	N	N
116	20231010	130146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55300	-1400	5	-2.47	1358365400	24111	78.92	57400	57900	55200	73700	39700	56700	56338.00	28.10	-408	-3968	58366	57532	56966	56132	55566	57950	56550	70	17000	500	43090	100	1	14000000	7742	18.08	0.62	12	0.17	3059.00	88677.00	65800	20230920	-15.96	34550	20221013	60.06	65800	-15.96	20230920	40400	36.88	20230103	65800	-15.96	20230920	34550	60.06	20221013	0.83	Y	004490	500	70 억	3933920	N	N	2442	N	N
117	20231010	120146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56200	-500	5	-0.88	945357500	16688	54.63	57400	57900	55900	73700	39700	56700	56648.94	28.10	-408	-3821	58366	57532	56966	56132	55566	57950	56550	70	17000	500	43090	100	1	14000000	7868	18.37	0.63	12	0.12	3059.00	88677.00	65800	20230920	-14.59	34550	20221013	62.66	65800	-14.59	20230920	40400	39.11	20230103	65800	-14.59	20230920	34550	62.66	20221013	0.83	Y	004490	500	70 억	3933920	N	N	2442	N	N
118	20231010	110144	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56000	-700	5	-1.23	801844500	14139	46.28	57400	57900	55900	73700	39700	56700	56711.54	28.10	-408	-2969	58366	57532	56966	56132	55566	57950	56550	70	17000	500	43090	100	1	14000000	7840	18.31	0.63	12	0.10	3059.00	88677.00	65800	20230920	-14.89	34550	20221013	62.08	65800	-14.89	20230920	40400	38.61	20230103	65800	-14.89	20230920	34550	62.08	20221013	0.83	Y	004490	500	70 억	3933920	N	N	2442	N	N
119	20231010	100145	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56500	-200	5	-0.35	481725300	8453	27.67	57400	57900	56500	73700	39700	56700	56988.68	28.10	-408	-612	58366	57532	56966	56132	55566	57950	56550	70	17000	500	43090	100	1	14000000	7910	18.47	0.64	12	0.06	3059.00	88677.00	65800	20230920	-14.13	34550	20221013	63.53	65800	-14.13	20230920	40400	39.85	20230103	65800	-14.13	20230920	34550	63.53	20221013	0.83	Y	004490	500	70 억	3933920	N	N	2442	N	N
120	20231010	090147	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56900	200	2	0.35	96925000	1689	5.53	57400	57900	56900	73700	39700	56700	57386.03	28.10	-408	169	58366	57532	56966	56132	55566	57950	56550	70	17000	500	43090	100	1	14000000	7966	18.60	0.64	12	0.01	3059.00	88677.00	65800	20230920	-13.53	34550	20221013	64.69	65800	-13.53	20230920	40400	40.84	20230103	65800	-13.53	20230920	34550	64.69	20221013	0.83	Y	004490	500	70 억	3933920	N	N	2442	N	N
121	20231006	160146	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	200	2	0.35	1741680500	30543	62.93	56500	57800	56400	73400	39600	56500	57023.94	28.09	533	1692	59100	57800	56900	55600	54700	57350	55150	70	16900	500	42940	100	1	14000000	7938	18.54	0.64	12	0.22	3059.00	88677.00	65800	20230920	-13.83	34550	20221013	64.11	65800	-13.83	20230920	40400	40.35	20230103	65800	-13.83	20230920	34550	64.11	20221013	0.84	Y	004490	500	70 억	3932504	N	N	2442	N	N
122	20231006	150143	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	200	2	0.35	1632865100	28625	58.98	56500	57800	56400	73400	39600	56500	57043.32	28.09	533	1529	59100	57800	56900	55600	54700	57350	55150	70	16900	500	42940	100	1	14000000	7938	18.54	0.64	12	0.20	3059.00	88677.00	65800	20230920	-13.83	34550	20221013	64.11	65800	-13.83	20230920	40400	40.35	20230103	65800	-13.83	20230920	34550	64.11	20221013	0.84	Y	004490	500	70 억	3932504	N	N	4308	N	N
123	20231006	140145	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56900	400	2	0.71	1460624000	25594	52.73	56500	57800	56400	73400	39600	56500	57069.00	28.09	533	2607	59100	57800	56900	55600	54700	57350	55150	70	16900	500	42940	100	1	14000000	7966	18.60	0.64	12	0.18	3059.00	88677.00	65800	20230920	-13.53	34550	20221013	64.69	65800	-13.53	20230920	40400	40.84	20230103	65800	-13.53	20230920	34550	64.69	20221013	0.84	Y	004490	500	70 억	3932504	N	N	4308	N	N
124	20231006	130143	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	500	2	0.88	1194323800	20933	43.13	56500	57800	56400	73400	39600	56500	57054.59	28.09	533	1586	59100	57800	56900	55600	54700	57350	55150	70	16900	500	42940	100	1	14000000	7980	18.63	0.64	12	0.15	3059.00	88677.00	65800	20230920	-13.37	34550	20221013	64.98	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	34550	64.98	20221013	0.84	Y	004490	500	70 억	3932504	N	N	4308	N	N
125	20231006	120144	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	500	2	0.88	982148800	17207	35.45	56500	57800	56400	73400	39600	56500	57078.44	28.09	533	831	59100	57800	56900	55600	54700	57350	55150	70	16900	500	42940	100	1	14000000	7980	18.63	0.64	12	0.12	3059.00	88677.00	65800	20230920	-13.37	34550	20221013	64.98	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	34550	64.98	20221013	0.84	Y	004490	500	70 억	3932504	N	N	4308	N	N
126	20231006	110142	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	500	2	0.88	688429700	12033	24.79	56500	57800	56400	73400	39600	56500	57211.81	28.09	533	2328	59100	57800	56900	55600	54700	57350	55150	70	16900	500	42940	100	1	14000000	7980	18.63	0.64	12	0.09	3059.00	88677.00	65800	20230920	-13.37	34550	20221013	64.98	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	34550	64.98	20221013	0.84	Y	004490	500	70 억	3932504	N	N	4308	N	N
127	20231006	100144	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57400	900	2	1.59	582209300	10176	20.97	56500	57800	56400	73400	39600	56500	57213.96	28.09	533	2761	59100	57800	56900	55600	54700	57350	55150	70	16900	500	42940	100	1	14000000	8036	18.76	0.65	12	0.07	3059.00	88677.00	65800	20230920	-12.77	34550	20221013	66.14	65800	-12.77	20230920	40400	42.08	20230103	65800	-12.77	20230920	34550	66.14	20221013	0.84	Y	004490	500	70 억	3932504	N	N	4308	N	N
128	20231006	090141	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	500	2	0.88	38106200	672	1.38	56500	57200	56400	73400	39600	56500	56705.65	28.09	533	284	59100	57800	56900	55600	54700	57350	55150	70	16900	500	42940	100	1	14000000	7980	18.63	0.64	12	0.00	3059.00	88677.00	65800	20230920	-13.37	34550	20221013	64.98	65800	-13.37	20230920	40400	41.09	20230103	65800	-13.37	20230920	34550	64.98	20221013	0.84	Y	004490	500	70 억	3932504	N	N	4308	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History