KissMeData/011070/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	-3500	5	-1.55	24354914500	108868	131.72	228000	229500	221000	294000	159000	226500	223711.10	20.28	0	-1014	231833	229166	226333	223666	220833	230500	225000	1183	67500	5000	167610	500	1	23667107	52778	5.39	1.24	12	0.46	41401.00	180255.00	327500	20221116	-31.91	213000	20231020	4.69	321000	-30.53	20230616	213000	4.69	20231020	327500	-31.91	20221116	213000	4.69	20231020	1.17	Y	011070	5000	1183 억	4800748	N	N	25444	N	N
3	20231031	150257	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223500	-3000	5	-1.32	21726837500	97076	117.46	228000	229500	221000	294000	159000	226500	223812.66	20.28	0	-588	231833	229166	226333	223666	220833	230500	225000	1183	67500	5000	167610	500	1	23667107	52896	5.40	1.24	12	0.41	41401.00	180255.00	327500	20221116	-31.76	213000	20231020	4.93	321000	-30.37	20230616	213000	4.93	20231020	327500	-31.76	20221116	213000	4.93	20231020	1.17	Y	011070	5000	1183 억	4800748	N	N	5816	N	N
4	20231031	140300	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222500	-4000	5	-1.77	19683300500	87893	106.34	228000	229500	221000	294000	159000	226500	223946.17	20.28	0	160	231833	229166	226333	223666	220833	230500	225000	1183	67500	5000	167610	500	1	23667107	52659	5.37	1.23	12	0.37	41401.00	180255.00	327500	20221116	-32.06	213000	20231020	4.46	321000	-30.69	20230616	213000	4.46	20231020	327500	-32.06	20221116	213000	4.46	20231020	1.17	Y	011070	5000	1183 억	4800748	N	N	5816	N	N
5	20231031	130257	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	-3500	5	-1.55	12372689500	54974	66.52	228000	229500	222500	294000	159000	226500	225064.38	20.28	0	-7110	231833	229166	226333	223666	220833	230500	225000	1183	67500	5000	167610	500	1	23667107	52778	5.39	1.24	12	0.23	41401.00	180255.00	327500	20221116	-31.91	213000	20231020	4.69	321000	-30.53	20230616	213000	4.69	20231020	327500	-31.91	20221116	213000	4.69	20231020	1.17	Y	011070	5000	1183 억	4800748	N	N	5816	N	N
6	20231031	120252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223500	-3000	5	-1.32	10906069000	48402	58.56	228000	229500	222500	294000	159000	226500	225322.69	20.28	0	-5553	231833	229166	226333	223666	220833	230500	225000	1183	67500	5000	167610	500	1	23667107	52896	5.40	1.24	12	0.20	41401.00	180255.00	327500	20221116	-31.76	213000	20231020	4.93	321000	-30.37	20230616	213000	4.93	20231020	327500	-31.76	20221116	213000	4.93	20231020	1.17	Y	011070	5000	1183 억	4800748	N	N	5816	N	N
7	20231031	110302	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	-1500	5	-0.66	9242990500	40994	49.60	228000	229500	222500	294000	159000	226500	225471.79	20.28	0	-5234	231833	229166	226333	223666	220833	230500	225000	1183	67500	5000	167610	500	1	23667107	53251	5.43	1.25	12	0.17	41401.00	180255.00	327500	20221116	-31.30	213000	20231020	5.63	321000	-29.91	20230616	213000	5.63	20231020	327500	-31.30	20221116	213000	5.63	20231020	1.17	Y	011070	5000	1183 억	4800748	N	N	5816	N	N
8	20231031	100300	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	-3500	5	-1.55	5392219500	23799	28.80	228000	229500	223000	294000	159000	226500	226573.36	20.28	0	-5476	231833	229166	226333	223666	220833	230500	225000	1183	67500	5000	167610	500	1	23667107	52778	5.39	1.24	12	0.10	41401.00	180255.00	327500	20221116	-31.91	213000	20231020	4.69	321000	-30.53	20230616	213000	4.69	20231020	327500	-31.91	20221116	213000	4.69	20231020	1.17	Y	011070	5000	1183 억	4800748	N	N	5816	N	N
9	20231031	090257	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228500	2000	2	0.88	1159482000	5075	6.14	228000	229500	227500	294000	159000	226500	228469.36	20.28	0	-147	231833	229166	226333	223666	220833	230500	225000	1183	67500	5000	167610	500	1	23667107	54079	5.52	1.27	12	0.02	41401.00	180255.00	327500	20221116	-30.23	213000	20231020	7.28	321000	-28.82	20230616	213000	7.28	20231020	327500	-30.23	20221116	213000	7.28	20231020	1.17	Y	011070	5000	1183 억	4800748	N	N	5816	N	N
10	20231030	160254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	1000	2	0.44	18547724500	82185	49.51	224000	229000	223500	293000	158000	225500	225679.32	20.28	0	-11345	231833	228666	224333	221166	216833	230250	222750	1183	67500	5000	166870	500	1	23667107	53606	5.47	1.26	12	0.35	41401.00	180255.00	327500	20221116	-30.84	213000	20231020	6.34	321000	-29.44	20230616	213000	6.34	20231020	327500	-30.84	20221116	213000	6.34	20231020	1.15	Y	011070	5000	1183 억	4800643	N	N	5816	N	N
11	20231030	150250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	-500	5	-0.22	15994755000	70899	42.71	224000	229000	223500	293000	158000	225500	225599.20	20.28	0	-11827	231833	228666	224333	221166	216833	230250	222750	1183	67500	5000	166870	500	1	23667107	53251	5.43	1.25	12	0.30	41401.00	180255.00	327500	20221116	-31.30	213000	20231020	5.63	321000	-29.91	20230616	213000	5.63	20231020	327500	-31.30	20221116	213000	5.63	20231020	1.15	Y	011070	5000	1183 억	4800643	N	N	10913	N	N
12	20231030	140250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	-1000	5	-0.44	13669383000	60559	36.48	224000	229000	223500	293000	158000	225500	225720.19	20.28	0	-10063	231833	228666	224333	221166	216833	230250	222750	1183	67500	5000	166870	500	1	23667107	53133	5.42	1.25	12	0.26	41401.00	180255.00	327500	20221116	-31.45	213000	20231020	5.40	321000	-30.06	20230616	213000	5.40	20231020	327500	-31.45	20221116	213000	5.40	20231020	1.15	Y	011070	5000	1183 억	4800643	N	N	10913	N	N
13	20231030	130250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	-500	5	-0.22	11598151500	51343	30.93	224000	229000	223500	293000	158000	225500	225895.69	20.28	0	-7783	231833	228666	224333	221166	216833	230250	222750	1183	67500	5000	166870	500	1	23667107	53251	5.43	1.25	12	0.22	41401.00	180255.00	327500	20221116	-31.30	213000	20231020	5.63	321000	-29.91	20230616	213000	5.63	20231020	327500	-31.30	20221116	213000	5.63	20231020	1.15	Y	011070	5000	1183 억	4800643	N	N	10913	N	N
14	20231030	120247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	-1000	5	-0.44	10171057000	45003	27.11	224000	229000	223500	293000	158000	225500	226008.73	20.28	0	-5121	231833	228666	224333	221166	216833	230250	222750	1183	67500	5000	166870	500	1	23667107	53133	5.42	1.25	12	0.19	41401.00	180255.00	327500	20221116	-31.45	213000	20231020	5.40	321000	-30.06	20230616	213000	5.40	20231020	327500	-31.45	20221116	213000	5.40	20231020	1.15	Y	011070	5000	1183 억	4800643	N	N	10913	N	N
15	20231030	110247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226000	500	2	0.22	8083692000	35751	21.54	224000	229000	223500	293000	158000	225500	226111.40	20.28	0	-3360	231833	228666	224333	221166	216833	230250	222750	1183	67500	5000	166870	500	1	23667107	53488	5.46	1.25	12	0.15	41401.00	180255.00	327500	20221116	-30.99	213000	20231020	6.10	321000	-29.60	20230616	213000	6.10	20231020	327500	-30.99	20221116	213000	6.10	20231020	1.15	Y	011070	5000	1183 억	4800643	N	N	10913	N	N
16	20231030	100247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	0	3	0.00	6064752500	26811	16.15	224000	229000	223500	293000	158000	225500	226204.60	20.28	0	-20	231833	228666	224333	221166	216833	230250	222750	1183	67500	5000	166870	500	1	23667107	53369	5.45	1.25	12	0.11	41401.00	180255.00	327500	20221116	-31.15	213000	20231020	5.87	321000	-29.75	20230616	213000	5.87	20231020	327500	-31.15	20221116	213000	5.87	20231020	1.15	Y	011070	5000	1183 억	4800643	N	N	10913	N	N
17	20231030	090245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	2500	2	1.11	1541765000	6815	4.11	224000	228500	223500	293000	158000	225500	226234.02	20.28	0	2577	231833	228666	224333	221166	216833	230250	222750	1183	67500	5000	166870	500	1	23667107	53961	5.51	1.26	12	0.03	41401.00	180255.00	327500	20221116	-30.38	213000	20231020	7.04	321000	-28.97	20230616	213000	7.04	20231020	327500	-30.38	20221116	213000	7.04	20231020	1.15	Y	011070	5000	1183 억	4800643	N	N	10913	N	N
18	20231027	160234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	5500	2	2.50	37008923500	165178	82.70	220000	227500	220000	286000	154000	220000	224947.69	20.11	144	33791	231000	225500	221500	216000	212000	223500	214000	1183	66000	5000	162800	500	1	23667107	53369	5.45	1.25	12	0.70	41401.00	180255.00	327500	20221116	-31.15	213000	20231020	5.87	321000	-29.75	20230616	213000	5.87	20231020	327500	-31.15	20221116	213000	5.87	20231020	1.17	Y	011070	5000	1183 억	4758854	N	N	10913	N	N
19	20231027	150248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	5000	2	2.27	33970703500	151699	75.95	220000	227500	220000	286000	154000	220000	224898.44	20.11	144	31510	231000	225500	221500	216000	212000	223500	214000	1183	66000	5000	162800	500	1	23667107	53251	5.43	1.25	12	0.64	41401.00	180255.00	327500	20221116	-31.30	213000	20231020	5.63	321000	-29.91	20230616	213000	5.63	20231020	327500	-31.30	20221116	213000	5.63	20231020	1.17	Y	011070	5000	1183 억	4758854	N	N	43934	N	N
20	20231027	140247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	5500	2	2.50	31581212500	141071	70.63	220000	227500	220000	286000	154000	220000	224905.00	20.11	144	29891	231000	225500	221500	216000	212000	223500	214000	1183	66000	5000	162800	500	1	23667107	53369	5.45	1.25	12	0.60	41401.00	180255.00	327500	20221116	-31.15	213000	20231020	5.87	321000	-29.75	20230616	213000	5.87	20231020	327500	-31.15	20221116	213000	5.87	20231020	1.17	Y	011070	5000	1183 억	4758854	N	N	43934	N	N
21	20231027	130246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224000	4000	2	1.82	28655841000	128066	64.12	220000	227500	220000	286000	154000	220000	224900.09	20.11	144	30630	231000	225500	221500	216000	212000	223500	214000	1183	66000	5000	162800	500	1	23667107	53014	5.41	1.24	12	0.54	41401.00	180255.00	327500	20221116	-31.60	213000	20231020	5.16	321000	-30.22	20230616	213000	5.16	20231020	327500	-31.60	20221116	213000	5.16	20231020	1.17	Y	011070	5000	1183 억	4758854	N	N	43934	N	N
22	20231027	120248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	7000	2	3.18	25033759000	111998	56.07	220000	227500	220000	286000	154000	220000	224798.00	20.11	144	30338	231000	225500	221500	216000	212000	223500	214000	1183	66000	5000	162800	500	1	23667107	53724	5.48	1.26	12	0.47	41401.00	180255.00	327500	20221116	-30.69	213000	20231020	6.57	321000	-29.28	20230616	213000	6.57	20231020	327500	-30.69	20221116	213000	6.57	20231020	1.17	Y	011070	5000	1183 억	4758854	N	N	43934	N	N
23	20231027	110250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	7000	2	3.18	23648619000	105894	53.02	220000	227500	220000	286000	154000	220000	224627.43	20.11	144	29355	231000	225500	221500	216000	212000	223500	214000	1183	66000	5000	162800	500	1	23667107	53724	5.48	1.26	12	0.45	41401.00	180255.00	327500	20221116	-30.69	213000	20231020	6.57	321000	-29.28	20230616	213000	6.57	20231020	327500	-30.69	20221116	213000	6.57	20231020	1.17	Y	011070	5000	1183 억	4758854	N	N	43934	N	N
24	20231027	100248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	4500	2	2.05	17090415500	76948	38.52	220000	225500	220000	286000	154000	220000	223435.77	20.11	144	17384	231000	225500	221500	216000	212000	223500	214000	1183	66000	5000	162800	500	1	23667107	53133	5.42	1.25	12	0.33	41401.00	180255.00	327500	20221116	-31.45	213000	20231020	5.40	321000	-30.06	20230616	213000	5.40	20231020	327500	-31.45	20221116	213000	5.40	20231020	1.17	Y	011070	5000	1183 억	4758854	N	N	43934	N	N
25	20231027	090246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222000	2000	2	0.91	7912685500	35920	17.98	220000	223500	220000	286000	154000	220000	221691.42	20.11	144	974	231000	225500	221500	216000	212000	223500	214000	1183	66000	5000	162800	500	1	23667107	52541	5.36	1.23	12	0.15	41401.00	180255.00	327500	20221116	-32.21	213000	20231020	4.23	321000	-30.84	20230616	213000	4.23	20231020	327500	-32.21	20221116	213000	4.23	20231020	1.17	Y	011070	5000	1183 억	4758854	N	N	43934	N	N
26	20231026	160243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	-7500	5	-3.30	44090097000	198524	131.74	222500	227000	217500	295500	159500	227500	222090.49	20.18	0	-42922	232166	229832	226666	224332	221166	230250	224750	1183	68000	5000	168350	500	1	23667107	52068	5.31	1.22	12	0.84	41401.00	180255.00	327500	20221116	-32.82	213000	20231020	3.29	321000	-31.46	20230616	213000	3.29	20231020	327500	-32.82	20221116	213000	3.29	20231020	1.20	Y	011070	5000	1183 억	4776400	N	N	43930	N	N
27	20231026	150244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	-7500	5	-3.30	39283948500	176668	117.24	222500	227000	217500	295500	159500	227500	222360.21	20.18	0	-36668	232166	229832	226666	224332	221166	230250	224750	1183	68000	5000	168350	500	1	23667107	52068	5.31	1.22	12	0.75	41401.00	180255.00	327500	20221116	-32.82	213000	20231020	3.29	321000	-31.46	20230616	213000	3.29	20231020	327500	-32.82	20221116	213000	3.29	20231020	1.20	Y	011070	5000	1183 억	4776400	N	N	33128	N	N
28	20231026	140244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	218500	-9000	5	-3.96	32489395000	145611	96.63	222500	227000	218500	295500	159500	227500	223124.50	20.18	0	-32329	232166	229832	226666	224332	221166	230250	224750	1183	68000	5000	168350	500	1	23667107	51713	5.28	1.21	12	0.62	41401.00	180255.00	327500	20221116	-33.28	213000	20231020	2.58	321000	-31.93	20230616	213000	2.58	20231020	327500	-33.28	20221116	213000	2.58	20231020	1.20	Y	011070	5000	1183 억	4776400	N	N	33128	N	N
29	20231026	130245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220500	-7000	5	-3.08	28421194500	127141	84.37	222500	227000	220500	295500	159500	227500	223540.66	20.18	0	-27676	232166	229832	226666	224332	221166	230250	224750	1183	68000	5000	168350	500	1	23667107	52186	5.33	1.22	12	0.54	41401.00	180255.00	327500	20221116	-32.67	213000	20231020	3.52	321000	-31.31	20230616	213000	3.52	20231020	327500	-32.67	20221116	213000	3.52	20231020	1.20	Y	011070	5000	1183 억	4776400	N	N	33128	N	N
30	20231026	120244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222500	-5000	5	-2.20	23516220000	105026	69.70	222500	227000	220500	295500	159500	227500	223908.45	20.18	0	-21688	232166	229832	226666	224332	221166	230250	224750	1183	68000	5000	168350	500	1	23667107	52659	5.37	1.23	12	0.44	41401.00	180255.00	327500	20221116	-32.06	213000	20231020	4.46	321000	-30.69	20230616	213000	4.46	20231020	327500	-32.06	20221116	213000	4.46	20231020	1.20	Y	011070	5000	1183 억	4776400	N	N	33128	N	N
31	20231026	110246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	-2500	5	-1.10	20831846000	93036	61.74	222500	227000	220500	295500	159500	227500	223911.55	20.18	0	-20791	232166	229832	226666	224332	221166	230250	224750	1183	68000	5000	168350	500	1	23667107	53251	5.43	1.25	12	0.39	41401.00	180255.00	327500	20221116	-31.30	213000	20231020	5.63	321000	-29.91	20230616	213000	5.63	20231020	327500	-31.30	20221116	213000	5.63	20231020	1.20	Y	011070	5000	1183 억	4776400	N	N	33128	N	N
32	20231026	100246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	-2000	5	-0.88	11244575500	50304	33.38	222500	227000	220500	295500	159500	227500	223532.20	20.18	0	-2071	232166	229832	226666	224332	221166	230250	224750	1183	68000	5000	168350	500	1	23667107	53369	5.45	1.25	12	0.21	41401.00	180255.00	327500	20221116	-31.15	213000	20231020	5.87	321000	-29.75	20230616	213000	5.87	20231020	327500	-31.15	20221116	213000	5.87	20231020	1.20	Y	011070	5000	1183 억	4776400	N	N	33128	N	N
33	20231026	090244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223500	-4000	5	-1.76	990346000	4443	2.95	222500	224500	222000	295500	159500	227500	222897.18	20.18	0	-413	232166	229832	226666	224332	221166	230250	224750	1183	68000	5000	168350	500	1	23667107	52896	5.40	1.24	12	0.02	41401.00	180255.00	327500	20221116	-31.76	213000	20231020	4.93	321000	-30.37	20230616	213000	4.93	20231020	327500	-31.76	20221116	213000	4.93	20231020	1.20	Y	011070	5000	1183 억	4776400	N	N	33128	N	N
34	20231025	160245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227500	1500	2	0.66	33778536500	149096	98.05	227500	229000	223500	293500	158500	226000	226554.29	20.21	144	-9707	230666	228332	223666	221332	216666	229500	222500	1183	67500	5000	167240	500	1	23667107	53843	5.50	1.26	12	0.63	41401.00	180255.00	327500	20221116	-30.53	213000	20231020	6.81	321000	-29.13	20230616	213000	6.81	20231020	327500	-30.53	20221116	213000	6.81	20231020	1.21	Y	011070	5000	1183 억	4784130	N	N	33128	N	N
35	20231025	150246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	1000	2	0.44	30694887000	135507	89.11	227500	229000	223500	293500	158500	226000	226518.84	20.21	144	-8682	230666	228332	223666	221332	216666	229500	222500	1183	67500	5000	167240	500	1	23667107	53724	5.48	1.26	12	0.57	41401.00	180255.00	327500	20221116	-30.69	213000	20231020	6.57	321000	-29.28	20230616	213000	6.57	20231020	327500	-30.69	20221116	213000	6.57	20231020	1.21	Y	011070	5000	1183 억	4784130	N	N	21315	N	N
36	20231025	140242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226000	0	3	0.00	19561682000	86319	56.76	227500	229000	223500	293500	158500	226000	226620.84	20.21	144	-14953	230666	228332	223666	221332	216666	229500	222500	1183	67500	5000	167240	500	1	23667107	53488	5.46	1.25	12	0.36	41401.00	180255.00	327500	20221116	-30.99	213000	20231020	6.10	321000	-29.60	20230616	213000	6.10	20231020	327500	-30.99	20221116	213000	6.10	20231020	1.21	Y	011070	5000	1183 억	4784130	N	N	21315	N	N
37	20231025	130245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	500	2	0.22	16999102000	75003	49.32	227500	229000	223500	293500	158500	226000	226645.65	20.21	144	-12455	230666	228332	223666	221332	216666	229500	222500	1183	67500	5000	167240	500	1	23667107	53606	5.47	1.26	12	0.32	41401.00	180255.00	327500	20221116	-30.84	213000	20231020	6.34	321000	-29.44	20230616	213000	6.34	20231020	327500	-30.84	20221116	213000	6.34	20231020	1.21	Y	011070	5000	1183 억	4784130	N	N	21315	N	N
38	20231025	120244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	2000	2	0.88	14848725500	65527	43.09	227500	229000	223500	293500	158500	226000	226604.72	20.21	144	-10327	230666	228332	223666	221332	216666	229500	222500	1183	67500	5000	167240	500	1	23667107	53961	5.51	1.26	12	0.28	41401.00	180255.00	327500	20221116	-30.38	213000	20231020	7.04	321000	-28.97	20230616	213000	7.04	20231020	327500	-30.38	20221116	213000	7.04	20231020	1.21	Y	011070	5000	1183 억	4784130	N	N	21315	N	N
39	20231025	110243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	1000	2	0.44	11326622000	50075	32.93	227500	227500	223500	293500	158500	226000	226193.16	20.21	144	-8535	230666	228332	223666	221332	216666	229500	222500	1183	67500	5000	167240	500	1	23667107	53724	5.48	1.26	12	0.21	41401.00	180255.00	327500	20221116	-30.69	213000	20231020	6.57	321000	-29.28	20230616	213000	6.57	20231020	327500	-30.69	20221116	213000	6.57	20231020	1.21	Y	011070	5000	1183 억	4784130	N	N	21315	N	N
40	20231025	100243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	1000	2	0.44	7648936500	33865	22.27	227500	227500	223500	293500	158500	226000	225865.53	20.21	144	-6549	230666	228332	223666	221332	216666	229500	222500	1183	67500	5000	167240	500	1	23667107	53724	5.48	1.26	12	0.14	41401.00	180255.00	327500	20221116	-30.69	213000	20231020	6.57	321000	-29.28	20230616	213000	6.57	20231020	327500	-30.69	20221116	213000	6.57	20231020	1.21	Y	011070	5000	1183 억	4784130	N	N	21315	N	N
41	20231025	090244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	-1500	5	-0.66	1794675000	7959	5.23	227500	227500	223500	293500	158500	226000	225489.82	20.21	144	-2606	230666	228332	223666	221332	216666	229500	222500	1183	67500	5000	167240	500	1	23667107	53133	5.42	1.25	12	0.03	41401.00	180255.00	327500	20221116	-31.45	213000	20231020	5.40	321000	-30.06	20230616	213000	5.40	20231020	327500	-31.45	20221116	213000	5.40	20231020	1.21	Y	011070	5000	1183 억	4784130	N	N	21315	N	N
42	20231024	160240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226000	7500	2	3.43	33750256000	151513	135.21	221000	226000	219000	284000	153000	218500	222748.95	20.20	166	24466	223833	221166	219833	217166	215833	220500	216500	1183	65500	5000	161690	500	1	23667107	53488	5.46	1.25	12	0.64	41401.00	180255.00	327500	20221116	-30.99	213000	20231020	6.10	321000	-29.60	20230616	213000	6.10	20231020	327500	-30.99	20221116	213000	6.10	20231020	1.22	Y	011070	5000	1183 억	4780186	N	N	21315	N	N
43	20231024	150243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225500	7000	2	3.20	30711501000	138041	123.18	221000	226000	219000	284000	153000	218500	222481.01	20.20	166	21598	223833	221166	219833	217166	215833	220500	216500	1183	65500	5000	161690	500	1	23667107	53369	5.45	1.25	12	0.58	41401.00	180255.00	327500	20221116	-31.15	213000	20231020	5.87	321000	-29.75	20230616	213000	5.87	20231020	327500	-31.15	20221116	213000	5.87	20231020	1.22	Y	011070	5000	1183 억	4780186	N	N	6999	N	N
44	20231024	140239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224000	5500	2	2.52	24716939500	111407	99.42	221000	225000	219000	284000	153000	218500	221861.64	20.20	166	15518	223833	221166	219833	217166	215833	220500	216500	1183	65500	5000	161690	500	1	23667107	53014	5.41	1.24	12	0.47	41401.00	180255.00	327500	20221116	-31.60	213000	20231020	5.16	321000	-30.22	20230616	213000	5.16	20231020	327500	-31.60	20221116	213000	5.16	20231020	1.22	Y	011070	5000	1183 억	4780186	N	N	6999	N	N
45	20231024	130243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221000	2500	2	1.14	18777448500	84691	75.58	221000	225000	219000	284000	153000	218500	221717.17	20.20	166	8673	223833	221166	219833	217166	215833	220500	216500	1183	65500	5000	161690	500	1	23667107	52304	5.34	1.23	12	0.36	41401.00	180255.00	327500	20221116	-32.52	213000	20231020	3.76	321000	-31.15	20230616	213000	3.76	20231020	327500	-32.52	20221116	213000	3.76	20231020	1.22	Y	011070	5000	1183 억	4780186	N	N	6999	N	N
46	20231024	120241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221000	2500	2	1.14	16791874500	75709	67.56	221000	225000	219000	284000	153000	218500	221794.96	20.20	166	9261	223833	221166	219833	217166	215833	220500	216500	1183	65500	5000	161690	500	1	23667107	52304	5.34	1.23	12	0.32	41401.00	180255.00	327500	20221116	-32.52	213000	20231020	3.76	321000	-31.15	20230616	213000	3.76	20231020	327500	-32.52	20221116	213000	3.76	20231020	1.22	Y	011070	5000	1183 억	4780186	N	N	6999	N	N
47	20231024	110242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	219500	1000	2	0.46	13519162500	60881	54.33	221000	225000	219000	284000	153000	218500	222058.81	20.20	166	8890	223833	221166	219833	217166	215833	220500	216500	1183	65500	5000	161690	500	1	23667107	51949	5.30	1.22	12	0.26	41401.00	180255.00	327500	20221116	-32.98	213000	20231020	3.05	321000	-31.62	20230616	213000	3.05	20231020	327500	-32.98	20221116	213000	3.05	20231020	1.22	Y	011070	5000	1183 억	4780186	N	N	6999	N	N
48	20231024	100241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222500	4000	2	1.83	8586648000	38500	34.36	221000	225000	220500	284000	153000	218500	223029.82	20.20	166	9468	223833	221166	219833	217166	215833	220500	216500	1183	65500	5000	161690	500	1	23667107	52659	5.37	1.23	12	0.16	41401.00	180255.00	327500	20221116	-32.06	213000	20231020	4.46	321000	-30.69	20230616	213000	4.46	20231020	327500	-32.06	20221116	213000	4.46	20231020	1.22	Y	011070	5000	1183 억	4780186	N	N	6999	N	N
49	20231024	090241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221500	3000	2	1.37	536537000	2427	2.17	221000	222000	220500	284000	153000	218500	221070.05	20.20	166	1393	223833	221166	219833	217166	215833	220500	216500	1183	65500	5000	161690	500	1	23667107	52423	5.35	1.23	12	0.01	41401.00	180255.00	327500	20221116	-32.37	213000	20231020	3.99	321000	-31.00	20230616	213000	3.99	20231020	327500	-32.37	20221116	213000	3.99	20231020	1.22	Y	011070	5000	1183 억	4780186	N	N	6999	N	N
50	20231023	160239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	218500	-500	5	-0.23	24450754000	111367	65.22	219000	222500	218500	284500	153500	219000	219708.99	20.17	0	-6976	226333	222666	217833	214166	209333	224500	216000	1183	65500	5000	162060	500	1	23667107	51713	5.28	1.21	12	0.47	41401.00	180255.00	327500	20221116	-33.28	213000	20231020	2.58	321000	-31.93	20230616	213000	2.58	20231020	327500	-33.28	20221116	213000	2.58	20231020	1.28	Y	011070	5000	1183 억	4773538	N	N	6999	N	N
51	20231023	150237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	1000	2	0.46	21235106000	96668	56.61	219000	222500	218500	284500	153500	219000	219890.58	20.17	0	-5424	226333	222666	217833	214166	209333	224500	216000	1183	65500	5000	162060	500	1	23667107	52068	5.31	1.22	12	0.41	41401.00	180255.00	327500	20221116	-32.82	213000	20231020	3.29	321000	-31.46	20230616	213000	3.29	20231020	327500	-32.82	20221116	213000	3.29	20231020	1.28	Y	011070	5000	1183 억	4773538	N	N	18760	N	N
52	20231023	140239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	1000	2	0.46	19205299500	87414	51.20	219000	222500	218500	284500	153500	219000	219970.25	20.17	0	-5048	226333	222666	217833	214166	209333	224500	216000	1183	65500	5000	162060	500	1	23667107	52068	5.31	1.22	12	0.37	41401.00	180255.00	327500	20221116	-32.82	213000	20231020	3.29	321000	-31.46	20230616	213000	3.29	20231020	327500	-32.82	20221116	213000	3.29	20231020	1.28	Y	011070	5000	1183 억	4773538	N	N	18760	N	N
53	20231023	130239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	1000	2	0.46	16909112500	76962	45.07	219000	222500	218500	284500	153500	219000	220025.69	20.17	0	-3538	226333	222666	217833	214166	209333	224500	216000	1183	65500	5000	162060	500	1	23667107	52068	5.31	1.22	12	0.33	41401.00	180255.00	327500	20221116	-32.82	213000	20231020	3.29	321000	-31.46	20230616	213000	3.29	20231020	327500	-32.82	20221116	213000	3.29	20231020	1.28	Y	011070	5000	1183 억	4773538	N	N	18760	N	N
54	20231023	120238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	1000	2	0.46	15138398500	68913	40.36	219000	222500	218500	284500	153500	219000	220031.75	20.17	0	-1258	226333	222666	217833	214166	209333	224500	216000	1183	65500	5000	162060	500	1	23667107	52068	5.31	1.22	12	0.29	41401.00	180255.00	327500	20221116	-32.82	213000	20231020	3.29	321000	-31.46	20230616	213000	3.29	20231020	327500	-32.82	20221116	213000	3.29	20231020	1.28	Y	011070	5000	1183 억	4773538	N	N	18760	N	N
55	20231023	110240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	1000	2	0.46	13518891500	61544	36.04	219000	222500	218500	284500	153500	219000	220082.40	20.17	0	-243	226333	222666	217833	214166	209333	224500	216000	1183	65500	5000	162060	500	1	23667107	52068	5.31	1.22	12	0.26	41401.00	180255.00	327500	20221116	-32.82	213000	20231020	3.29	321000	-31.46	20230616	213000	3.29	20231020	327500	-32.82	20221116	213000	3.29	20231020	1.28	Y	011070	5000	1183 억	4773538	N	N	18760	N	N
56	20231023	100237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	1000	2	0.46	10821245000	49243	28.84	219000	222500	218500	284500	153500	219000	220460.56	20.17	0	1682	226333	222666	217833	214166	209333	224500	216000	1183	65500	5000	162060	500	1	23667107	52068	5.31	1.22	12	0.21	41401.00	180255.00	327500	20221116	-32.82	213000	20231020	3.29	321000	-31.46	20230616	213000	3.29	20231020	327500	-32.82	20221116	213000	3.29	20231020	1.28	Y	011070	5000	1183 억	4773538	N	N	18760	N	N
57	20231023	090241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	219500	500	2	0.23	6218306500	28392	16.63	219000	220000	218500	284500	153500	219000	219101.87	20.17	0	-580	226333	222666	217833	214166	209333	224500	216000	1183	65500	5000	162060	500	1	23667107	51949	5.30	1.22	12	0.12	41401.00	180255.00	327500	20221116	-32.98	213000	20231020	3.05	321000	-31.62	20230616	213000	3.05	20231020	327500	-32.98	20221116	213000	3.05	20231020	1.28	Y	011070	5000	1183 억	4773538	N	N	18760	N	N
58	20231020	160239	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	219000	1000	2	0.46	36806939500	169602	48.80	215500	221500	213000	283000	153000	218000	217014.98	20.16	0	12755	230666	224332	220666	214332	210666	222500	212500	1183	65000	5000	161320	500	1	23667107	51831	5.29	1.21	12	0.72	41401.00	180255.00	327500	20221116	-33.13	213000	20231020	2.82	321000	-31.78	20230616	213000	2.82	20231020	327500	-33.13	20221116	213000	2.82	20231020	1.21	Y	011070	5000	1183 억	4771937	N	N	18754	N	N
59	20231020	150238	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	219500	1500	2	0.69	33297250000	153584	44.19	215500	221500	213000	283000	153000	218000	216801.55	20.16	0	9261	230666	224332	220666	214332	210666	222500	212500	1183	65000	5000	161320	500	1	23667107	51949	5.30	1.22	12	0.65	41401.00	180255.00	327500	20221116	-32.98	213000	20231020	3.05	321000	-31.62	20230616	213000	3.05	20231020	327500	-32.98	20221116	213000	3.05	20231020	1.21	Y	011070	5000	1183 억	4771937	N	N	33062	N	N
60	20231020	140239	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	220500	2500	2	1.15	27790738000	128579	37.00	215500	221000	213000	283000	153000	218000	216137.44	20.16	0	10053	230666	224332	220666	214332	210666	222500	212500	1183	65000	5000	161320	500	1	23667107	52186	5.33	1.22	12	0.54	41401.00	180255.00	327500	20221116	-32.67	213000	20231020	3.52	321000	-31.31	20230616	213000	3.52	20231020	327500	-32.67	20221116	213000	3.52	20231020	1.21	Y	011070	5000	1183 억	4771937	N	N	33062	N	N
61	20231020	130233	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	219000	1000	2	0.46	24155810500	112039	32.24	215500	219000	213000	283000	153000	218000	215601.78	20.16	0	11615	230666	224332	220666	214332	210666	222500	212500	1183	65000	5000	161320	500	1	23667107	51831	5.29	1.21	12	0.47	41401.00	180255.00	327500	20221116	-33.13	213000	20231020	2.82	321000	-31.78	20230616	213000	2.82	20231020	327500	-33.13	20221116	213000	2.82	20231020	1.21	Y	011070	5000	1183 억	4771937	N	N	33062	N	N
62	20231020	120236	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	218000	0	3	0.00	20951569000	97348	28.01	215500	219000	213000	283000	153000	218000	215223.39	20.16	0	12652	230666	224332	220666	214332	210666	222500	212500	1183	65000	5000	161320	500	1	23667107	51594	5.27	1.21	12	0.41	41401.00	180255.00	327500	20221116	-33.44	213000	20231020	2.35	321000	-32.09	20230616	213000	2.35	20231020	327500	-33.44	20221116	213000	2.35	20231020	1.21	Y	011070	5000	1183 억	4771937	N	N	33062	N	N
63	20231020	110239	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	216500	-1500	5	-0.69	17618794500	81971	23.59	215500	219000	213000	283000	153000	218000	214939.33	20.16	0	12186	230666	224332	220666	214332	210666	222500	212500	1183	65000	5000	161320	500	1	23667107	51239	5.23	1.20	12	0.35	41401.00	180255.00	327500	20221116	-33.89	213000	20231020	1.64	321000	-32.55	20230616	213000	1.64	20231020	327500	-33.89	20221116	213000	1.64	20231020	1.21	Y	011070	5000	1183 억	4771937	N	N	33062	N	N
64	20231020	100238	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	214000	-4000	5	-1.83	12385541500	57616	16.58	215500	219000	213000	283000	153000	218000	214967.00	20.16	0	10030	230666	224332	220666	214332	210666	222500	212500	1183	65000	5000	161320	500	1	23667107	50648	5.17	1.19	12	0.24	41401.00	180255.00	327500	20221116	-34.66	213000	20231020	0.47	321000	-33.33	20230616	213000	0.47	20231020	327500	-34.66	20221116	213000	0.47	20231020	1.21	Y	011070	5000	1183 억	4771937	N	N	33062	N	N
65	20231020	090238	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	217500	-500	5	-0.23	1656399500	7627	2.19	215500	219000	215000	283000	153000	218000	217175.65	20.16	0	3571	230666	224332	220666	214332	210666	222500	212500	1183	65000	5000	161320	500	1	23667107	51476	5.25	1.21	12	0.03	41401.00	180255.00	327500	20221116	-33.59	215000	20231020	1.16	321000	-32.24	20230616	215000	1.16	20231020	327500	-33.59	20221116	215000	1.16	20231020	1.21	Y	011070	5000	1183 억	4771937	N	N	33062	N	N
66	20231019	160236	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	218000	-11000	5	-4.80	60684210500	274834	95.60	226000	227000	217000	297500	160500	229000	220807.36	20.00	-726	12676	242333	235666	231333	224666	220333	233500	222500	1183	68500	5000	169460	500	1	23667107	51594	5.27	1.21	12	1.16	41401.00	180255.00	327500	20221116	-33.44	217000	20231019	0.46	321000	-32.09	20230616	217000	0.46	20231019	327500	-33.44	20221116	217000	0.46	20231019	1.24	Y	011070	5000	1183 억	4733366	N	N	33062	N	N
67	20231019	150236	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	218500	-10500	5	-4.59	49860384000	225169	78.33	226000	227000	218500	297500	160500	229000	221435.25	20.00	-726	1225	242333	235666	231333	224666	220333	233500	222500	1183	68500	5000	169460	500	1	23667107	51713	5.28	1.21	12	0.95	41401.00	180255.00	327500	20221116	-33.28	218500	20231019	0.00	321000	-31.93	20230616	218500	0.00	20231019	327500	-33.28	20221116	218500	0.00	20231019	1.24	Y	011070	5000	1183 억	4733366	N	N	32902	N	N
68	20231019	140236	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	220500	-8500	5	-3.71	41323945000	186240	64.78	226000	227000	219500	297500	160500	229000	221885.29	20.00	-726	-1127	242333	235666	231333	224666	220333	233500	222500	1183	68500	5000	169460	500	1	23667107	52186	5.33	1.22	12	0.79	41401.00	180255.00	327500	20221116	-32.67	219500	20231019	0.46	321000	-31.31	20230616	219500	0.46	20231019	327500	-32.67	20221116	219500	0.46	20231019	1.24	Y	011070	5000	1183 억	4733366	N	N	32902	N	N
69	20231019	130235	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	221000	-8000	5	-3.49	35081476500	157948	54.94	226000	227000	219500	297500	160500	229000	222107.59	20.00	-726	-4155	242333	235666	231333	224666	220333	233500	222500	1183	68500	5000	169460	500	1	23667107	52304	5.34	1.23	12	0.67	41401.00	180255.00	327500	20221116	-32.52	219500	20231019	0.68	321000	-31.15	20230616	219500	0.68	20231019	327500	-32.52	20221116	219500	0.68	20231019	1.24	Y	011070	5000	1183 억	4733366	N	N	32902	N	N
70	20231019	120236	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	220000	-9000	5	-3.93	31212569500	140377	48.83	226000	227000	219500	297500	160500	229000	222347.98	20.00	-726	-5703	242333	235666	231333	224666	220333	233500	222500	1183	68500	5000	169460	500	1	23667107	52068	5.31	1.22	12	0.59	41401.00	180255.00	327500	20221116	-32.82	219500	20231019	0.23	321000	-31.46	20230616	219500	0.23	20231019	327500	-32.82	20221116	219500	0.23	20231019	1.24	Y	011070	5000	1183 억	4733366	N	N	32902	N	N
71	20231019	110236	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	221000	-8000	5	-3.49	21806737000	97702	33.99	226000	227000	220500	297500	160500	229000	223196.19	20.00	-726	-10102	242333	235666	231333	224666	220333	233500	222500	1183	68500	5000	169460	500	1	23667107	52304	5.34	1.23	12	0.41	41401.00	180255.00	327500	20221116	-32.52	220500	20231019	0.23	321000	-31.15	20230616	220500	0.23	20231019	327500	-32.52	20221116	220500	0.23	20231019	1.24	Y	011070	5000	1183 억	4733366	N	N	32902	N	N
72	20231019	100235	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	223500	-5500	5	-2.40	12020835500	53719	18.69	226000	227000	222000	297500	160500	229000	223772.12	20.00	-726	-6762	242333	235666	231333	224666	220333	233500	222500	1183	68500	5000	169460	500	1	23667107	52896	5.40	1.24	12	0.23	41401.00	180255.00	327500	20221116	-31.76	222000	20231019	0.68	321000	-30.37	20230616	222000	0.68	20231019	327500	-31.76	20221116	222000	0.68	20231019	1.24	Y	011070	5000	1183 억	4733366	N	N	32902	N	N
73	20231019	090237	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	226000	-3000	5	-1.31	1421157000	6294	2.19	226000	227000	225000	297500	160500	229000	225793.48	20.00	-726	544	242333	235666	231333	224666	220333	233500	222500	1183	68500	5000	169460	500	1	23667107	53488	5.46	1.25	12	0.03	41401.00	180255.00	327500	20221116	-30.99	225000	20231019	0.44	321000	-29.60	20230616	225000	0.44	20231019	327500	-30.99	20221116	225000	0.44	20231019	1.24	Y	011070	5000	1183 억	4733366	N	N	32902	N	N
74	20231018	160237	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	229000	-8000	5	-3.38	66000909000	286607	278.15	236000	238000	227000	308000	166000	237000	230284.24	20.11	0	-23403	243000	240000	238000	235000	233000	241500	236500	1183	71000	5000	175380	500	1	23667107	54198	5.53	1.27	12	1.21	41401.00	180255.00	327500	20221116	-30.08	227000	20231018	0.88	321000	-28.66	20230616	227000	0.88	20231018	327500	-30.08	20221116	227000	0.88	20231018	1.23	Y	011070	5000	1183 억	4758317	N	N	32902	N	N
75	20231018	150234	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	228000	-9000	5	-3.80	60741073500	263584	255.81	236000	238000	227000	308000	166000	237000	230442.03	20.11	0	-19673	243000	240000	238000	235000	233000	241500	236500	1183	71000	5000	175380	500	1	23667107	53961	5.51	1.26	12	1.11	41401.00	180255.00	327500	20221116	-30.38	227000	20231018	0.44	321000	-28.97	20230616	227000	0.44	20231018	327500	-30.38	20221116	227000	0.44	20231018	1.23	Y	011070	5000	1183 억	4758317	N	N	11233	N	N
76	20231018	140233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228500	-8500	5	-3.59	47782570000	206736	200.64	236000	238000	228500	308000	166000	237000	231127.39	20.11	0	-16594	243000	240000	238000	235000	233000	241500	236500	1183	71000	5000	175380	500	1	23667107	54079	5.52	1.27	12	0.87	41401.00	180255.00	327500	20221116	-30.23	227500	20231006	0.44	321000	-28.82	20230616	227500	0.44	20231006	327500	-30.23	20221116	227500	0.44	20231006	1.23	Y	011070	5000	1183 억	4758317	N	N	11233	N	N
77	20231018	130232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230000	-7000	5	-2.95	39433703000	170298	165.28	236000	238000	229000	308000	166000	237000	231555.87	20.11	0	-18989	243000	240000	238000	235000	233000	241500	236500	1183	71000	5000	175380	500	1	23667107	54434	5.56	1.28	12	0.72	41401.00	180255.00	327500	20221116	-29.77	227500	20231006	1.10	321000	-28.35	20230616	227500	1.10	20231006	327500	-29.77	20221116	227500	1.10	20231006	1.23	Y	011070	5000	1183 억	4758317	N	N	11233	N	N
78	20231018	120235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229500	-7500	5	-3.16	34290979500	147934	143.57	236000	238000	229000	308000	166000	237000	231797.88	20.11	0	-21244	243000	240000	238000	235000	233000	241500	236500	1183	71000	5000	175380	500	1	23667107	54316	5.54	1.27	12	0.63	41401.00	180255.00	327500	20221116	-29.92	227500	20231006	0.88	321000	-28.50	20230616	227500	0.88	20231006	327500	-29.92	20221116	227500	0.88	20231006	1.23	Y	011070	5000	1183 억	4758317	N	N	11233	N	N
79	20231018	110235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230000	-7000	5	-2.95	24105230500	103592	100.54	236000	238000	230000	308000	166000	237000	232692.40	20.11	0	-17186	243000	240000	238000	235000	233000	241500	236500	1183	71000	5000	175380	500	1	23667107	54434	5.56	1.28	12	0.44	41401.00	180255.00	327500	20221116	-29.77	227500	20231006	1.10	321000	-28.35	20230616	227500	1.10	20231006	327500	-29.77	20221116	227500	1.10	20231006	1.23	Y	011070	5000	1183 억	4758317	N	N	11233	N	N
80	20231018	100235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	231500	-5500	5	-2.32	14672484000	62779	60.93	236000	238000	231000	308000	166000	237000	233714.50	20.11	0	-15163	243000	240000	238000	235000	233000	241500	236500	1183	71000	5000	175380	500	1	23667107	54789	5.59	1.28	12	0.27	41401.00	180255.00	327500	20221116	-29.31	227500	20231006	1.76	321000	-27.88	20230616	227500	1.76	20231006	327500	-29.31	20221116	227500	1.76	20231006	1.23	Y	011070	5000	1183 억	4758317	N	N	11233	N	N
81	20231018	090233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	-500	5	-0.21	477774000	2017	1.96	236000	238000	236000	308000	166000	237000	236871.21	20.11	0	-230	243000	240000	238000	235000	233000	241500	236500	1183	71000	5000	175380	500	1	23667107	55973	5.71	1.31	12	0.01	41401.00	180255.00	327500	20221116	-27.79	227500	20231006	3.96	321000	-26.32	20230616	227500	3.96	20231006	327500	-27.79	20221116	227500	3.96	20231006	1.23	Y	011070	5000	1183 억	4758317	N	N	11233	N	N
82	20231017	160236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	1000	2	0.42	24482841000	102643	105.07	236000	241000	236000	306500	165500	236000	238525.84	20.02	0	13509	244333	240166	235833	231666	227333	238000	229500	1183	70500	5000	174640	500	1	23667107	56091	5.72	1.31	12	0.43	41401.00	180255.00	327500	20221116	-27.63	227500	20231006	4.18	321000	-26.17	20230616	227500	4.18	20231006	327500	-27.63	20221116	227500	4.18	20231006	1.23	Y	011070	5000	1183 억	4737375	N	N	11233	N	N
83	20231017	150235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	1000	2	0.42	20742483500	86859	88.92	236000	241000	236000	306500	165500	236000	238806.51	20.02	0	15547	244333	240166	235833	231666	227333	238000	229500	1183	70500	5000	174640	500	1	23667107	56091	5.72	1.31	12	0.37	41401.00	180255.00	327500	20221116	-27.63	227500	20231006	4.18	321000	-26.17	20230616	227500	4.18	20231006	327500	-27.63	20221116	227500	4.18	20231006	1.23	Y	011070	5000	1183 억	4737375	N	N	16661	N	N
84	20231017	140235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	1500	2	0.64	17035722000	71251	72.94	236000	241000	236000	306500	165500	236000	239094.67	20.02	0	11817	244333	240166	235833	231666	227333	238000	229500	1183	70500	5000	174640	500	1	23667107	56209	5.74	1.32	12	0.30	41401.00	180255.00	327500	20221116	-27.48	227500	20231006	4.40	321000	-26.01	20230616	227500	4.40	20231006	327500	-27.48	20221116	227500	4.40	20231006	1.23	Y	011070	5000	1183 억	4737375	N	N	16661	N	N
85	20231017	130234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239000	3000	2	1.27	14727618000	61569	63.03	236000	241000	236000	306500	165500	236000	239205.30	20.02	0	11837	244333	240166	235833	231666	227333	238000	229500	1183	70500	5000	174640	500	1	23667107	56564	5.77	1.33	12	0.26	41401.00	180255.00	327500	20221116	-27.02	227500	20231006	5.05	321000	-25.55	20230616	227500	5.05	20231006	327500	-27.02	20221116	227500	5.05	20231006	1.23	Y	011070	5000	1183 억	4737375	N	N	16661	N	N
86	20231017	120235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239000	3000	2	1.27	12524859500	52359	53.60	236000	241000	236000	306500	165500	236000	239211.45	20.02	0	10674	244333	240166	235833	231666	227333	238000	229500	1183	70500	5000	174640	500	1	23667107	56564	5.77	1.33	12	0.22	41401.00	180255.00	327500	20221116	-27.02	227500	20231006	5.05	321000	-25.55	20230616	227500	5.05	20231006	327500	-27.02	20221116	227500	5.05	20231006	1.23	Y	011070	5000	1183 억	4737375	N	N	16661	N	N
87	20231017	110232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239000	3000	2	1.27	9486313500	39667	40.61	236000	241000	236000	306500	165500	236000	239149.07	20.02	0	5878	244333	240166	235833	231666	227333	238000	229500	1183	70500	5000	174640	500	1	23667107	56564	5.77	1.33	12	0.17	41401.00	180255.00	327500	20221116	-27.02	227500	20231006	5.05	321000	-25.55	20230616	227500	5.05	20231006	327500	-27.02	20221116	227500	5.05	20231006	1.23	Y	011070	5000	1183 억	4737375	N	N	16661	N	N
88	20231017	100231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	2500	2	1.06	7717874500	32263	33.03	236000	241000	236000	306500	165500	236000	239217.91	20.02	0	5612	244333	240166	235833	231666	227333	238000	229500	1183	70500	5000	174640	500	1	23667107	56446	5.76	1.32	12	0.14	41401.00	180255.00	327500	20221116	-27.18	227500	20231006	4.84	321000	-25.70	20230616	227500	4.84	20231006	327500	-27.18	20221116	227500	4.84	20231006	1.23	Y	011070	5000	1183 억	4737375	N	N	16661	N	N
89	20231017	090233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	1500	2	0.64	836311500	3526	3.61	236000	239000	236000	306500	165500	236000	237185.55	20.02	0	479	244333	240166	235833	231666	227333	238000	229500	1183	70500	5000	174640	500	1	23667107	56209	5.74	1.32	12	0.01	41401.00	180255.00	327500	20221116	-27.48	227500	20231006	4.40	321000	-26.01	20230616	227500	4.40	20231006	327500	-27.48	20221116	227500	4.40	20231006	1.23	Y	011070	5000	1183 억	4737375	N	N	16661	N	N
90	20231016	160232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	-2500	5	-1.05	22797635000	97087	128.05	238500	240000	231500	310000	167000	238500	234811.11	19.97	0	-3756	245833	242166	240333	236666	234833	241250	235750	1183	71500	5000	176490	500	1	23667107	55854	5.70	1.31	12	0.41	41401.00	180255.00	327500	20221116	-27.94	227500	20231006	3.74	321000	-26.48	20230616	227500	3.74	20231006	327500	-27.94	20221116	227500	3.74	20231006	1.24	Y	011070	5000	1183 억	4726709	N	N	16661	N	N
91	20231016	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-3500	5	-1.47	19704411500	83968	110.75	238500	240000	231500	310000	167000	238500	234659.60	19.97	0	-3255	245833	242166	240333	236666	234833	241250	235750	1183	71500	5000	176490	500	1	23667107	55618	5.68	1.30	12	0.35	41401.00	180255.00	327500	20221116	-28.24	227500	20231006	3.30	321000	-26.79	20230616	227500	3.30	20231006	327500	-28.24	20221116	227500	3.30	20231006	1.24	Y	011070	5000	1183 억	4726709	N	N	12510	N	N
92	20231016	140233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-4500	5	-1.89	16805305500	71626	94.47	238500	240000	231500	310000	167000	238500	234618.51	19.97	0	-6831	245833	242166	240333	236666	234833	241250	235750	1183	71500	5000	176490	500	1	23667107	55381	5.65	1.30	12	0.30	41401.00	180255.00	327500	20221116	-28.55	227500	20231006	2.86	321000	-27.10	20230616	227500	2.86	20231006	327500	-28.55	20221116	227500	2.86	20231006	1.24	Y	011070	5000	1183 억	4726709	N	N	12510	N	N
93	20231016	130232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232500	-6000	5	-2.52	14281364500	60800	80.19	238500	240000	231500	310000	167000	238500	234882.89	19.97	0	-9138	245833	242166	240333	236666	234833	241250	235750	1183	71500	5000	176490	500	1	23667107	55026	5.62	1.29	12	0.26	41401.00	180255.00	327500	20221116	-29.01	227500	20231006	2.20	321000	-27.57	20230616	227500	2.20	20231006	327500	-29.01	20221116	227500	2.20	20231006	1.24	Y	011070	5000	1183 억	4726709	N	N	12510	N	N
94	20231016	120234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233000	-5500	5	-2.31	10329623000	43781	57.74	238500	240000	233000	310000	167000	238500	235930.63	19.97	0	-5475	245833	242166	240333	236666	234833	241250	235750	1183	71500	5000	176490	500	1	23667107	55144	5.63	1.29	12	0.18	41401.00	180255.00	327500	20221116	-28.85	227500	20231006	2.42	321000	-27.41	20230616	227500	2.42	20231006	327500	-28.85	20221116	227500	2.42	20231006	1.24	Y	011070	5000	1183 억	4726709	N	N	12510	N	N
95	20231016	110232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-4500	5	-1.89	7952537500	33604	44.32	238500	240000	234000	310000	167000	238500	236647.10	19.97	0	-4622	245833	242166	240333	236666	234833	241250	235750	1183	71500	5000	176490	500	1	23667107	55381	5.65	1.30	12	0.14	41401.00	180255.00	327500	20221116	-28.55	227500	20231006	2.86	321000	-27.10	20230616	227500	2.86	20231006	327500	-28.55	20221116	227500	2.86	20231006	1.24	Y	011070	5000	1183 억	4726709	N	N	12510	N	N
96	20231016	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235500	-3000	5	-1.26	5689746000	23968	31.61	238500	240000	235000	310000	167000	238500	237383.02	19.97	0	-3138	245833	242166	240333	236666	234833	241250	235750	1183	71500	5000	176490	500	1	23667107	55736	5.69	1.31	12	0.10	41401.00	180255.00	327500	20221116	-28.09	227500	20231006	3.52	321000	-26.64	20230616	227500	3.52	20231006	327500	-28.09	20221116	227500	3.52	20231006	1.24	Y	011070	5000	1183 억	4726709	N	N	12510	N	N
97	20231016	090231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	0	3	0.00	349522000	1466	1.93	238500	239000	238000	310000	167000	238500	238410.66	19.97	0	-298	245833	242166	240333	236666	234833	241250	235750	1183	71500	5000	176490	500	1	23667107	56446	5.76	1.32	12	0.01	41401.00	180255.00	327500	20221116	-27.18	227500	20231006	4.84	321000	-25.70	20230616	227500	4.84	20231006	327500	-27.18	20221116	227500	4.84	20231006	1.24	Y	011070	5000	1183 억	4726709	N	N	12510	N	N
98	20231012	160234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239500	2500	2	1.05	26178186500	109537	74.25	238500	241500	237500	308000	166000	237000	238989.32	19.88	0	18956	242333	239666	237833	235166	233333	238750	234250	1183	71000	5000	175380	500	1	23667107	56683	5.78	1.33	12	0.46	41401.00	180255.00	327500	20221116	-26.87	227500	20231006	5.27	321000	-25.39	20230616	227500	5.27	20231006	327500	-26.87	20221116	227500	5.27	20231006	1.29	Y	011070	5000	1183 억	4704813	N	N	12514	N	N
99	20231012	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	1500	2	0.63	19302104500	80780	54.76	238500	241500	237500	308000	166000	237000	238946.99	19.88	0	12391	242333	239666	237833	235166	233333	238750	234250	1183	71000	5000	175380	500	1	23667107	56446	5.76	1.32	12	0.34	41401.00	180255.00	327500	20221116	-27.18	227500	20231006	4.84	321000	-25.70	20230616	227500	4.84	20231006	327500	-27.18	20221116	227500	4.84	20231006	1.29	Y	011070	5000	1183 억	4704813	N	N	4523	N	N
100	20231012	140232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	1500	2	0.63	15705723500	65681	44.52	238500	241500	238000	308000	166000	237000	239121.81	19.88	0	7946	242333	239666	237833	235166	233333	238750	234250	1183	71000	5000	175380	500	1	23667107	56446	5.76	1.32	12	0.28	41401.00	180255.00	327500	20221116	-27.18	227500	20231006	4.84	321000	-25.70	20230616	227500	4.84	20231006	327500	-27.18	20221116	227500	4.84	20231006	1.29	Y	011070	5000	1183 억	4704813	N	N	4523	N	N
101	20231012	130232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	1500	2	0.63	12873872500	53810	36.48	238500	241500	238000	308000	166000	237000	239247.55	19.88	0	4608	242333	239666	237833	235166	233333	238750	234250	1183	71000	5000	175380	500	1	23667107	56446	5.76	1.32	12	0.23	41401.00	180255.00	327500	20221116	-27.18	227500	20231006	4.84	321000	-25.70	20230616	227500	4.84	20231006	327500	-27.18	20221116	227500	4.84	20231006	1.29	Y	011070	5000	1183 억	4704813	N	N	4523	N	N
102	20231012	120236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	1500	2	0.63	11714239500	48951	33.18	238500	241500	238000	308000	166000	237000	239306.22	19.88	0	4274	242333	239666	237833	235166	233333	238750	234250	1183	71000	5000	175380	500	1	23667107	56446	5.76	1.32	12	0.21	41401.00	180255.00	327500	20221116	-27.18	227500	20231006	4.84	321000	-25.70	20230616	227500	4.84	20231006	327500	-27.18	20221116	227500	4.84	20231006	1.29	Y	011070	5000	1183 억	4704813	N	N	4523	N	N
103	20231012	110235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239000	2000	2	0.84	9790109500	40899	27.73	238500	241500	238000	308000	166000	237000	239373.82	19.88	0	4868	242333	239666	237833	235166	233333	238750	234250	1183	71000	5000	175380	500	1	23667107	56564	5.77	1.33	12	0.17	41401.00	180255.00	327500	20221116	-27.02	227500	20231006	5.05	321000	-25.55	20230616	227500	5.05	20231006	327500	-27.02	20221116	227500	5.05	20231006	1.29	Y	011070	5000	1183 억	4704813	N	N	4523	N	N
104	20231012	100234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	1500	2	0.63	7230140000	30172	20.45	238500	241500	238000	308000	166000	237000	239632.27	19.88	0	6562	242333	239666	237833	235166	233333	238750	234250	1183	71000	5000	175380	500	1	23667107	56446	5.76	1.32	12	0.13	41401.00	180255.00	327500	20221116	-27.18	227500	20231006	4.84	321000	-25.70	20230616	227500	4.84	20231006	327500	-27.18	20221116	227500	4.84	20231006	1.29	Y	011070	5000	1183 억	4704813	N	N	4523	N	N
105	20231012	090236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	240000	3000	2	1.27	1024987500	4279	2.90	238500	240500	238500	308000	166000	237000	239549.16	19.88	0	2250	242333	239666	237833	235166	233333	238750	234250	1183	71000	5000	175380	500	1	23667107	56801	5.80	1.33	12	0.02	41401.00	180255.00	327500	20221116	-26.72	227500	20231006	5.49	321000	-25.23	20230616	227500	5.49	20231006	327500	-26.72	20221116	227500	5.49	20231006	1.29	Y	011070	5000	1183 억	4704813	N	N	4523	N	N
106	20231011	160234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	2500	2	1.07	25225805500	106057	57.20	237500	240500	236000	304500	164500	234500	237852.84	19.90	0	967	246166	240332	236166	230332	226166	243250	233250	1183	70000	5000	173530	500	1	23667107	56091	5.72	1.31	12	0.45	41401.00	180255.00	327500	20221116	-27.63	227500	20231006	4.18	321000	-26.17	20230616	227500	4.18	20231006	327500	-27.63	20221116	227500	4.18	20231006	1.33	Y	011070	5000	1183 억	4708764	N	N	4523	N	N
107	20231011	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	3000	2	1.28	21559244000	90595	48.86	237500	240500	236000	304500	164500	234500	237973.88	19.90	0	-417	246166	240332	236166	230332	226166	243250	233250	1183	70000	5000	173530	500	1	23667107	56209	5.74	1.32	12	0.38	41401.00	180255.00	327500	20221116	-27.48	227500	20231006	4.40	321000	-26.01	20230616	227500	4.40	20231006	327500	-27.48	20221116	227500	4.40	20231006	1.33	Y	011070	5000	1183 억	4708764	N	N	18467	N	N
108	20231011	140235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	2000	2	0.85	17944219500	75351	40.64	237500	240500	236000	304500	164500	234500	238141.76	19.90	0	147	246166	240332	236166	230332	226166	243250	233250	1183	70000	5000	173530	500	1	23667107	55973	5.71	1.31	12	0.32	41401.00	180255.00	327500	20221116	-27.79	227500	20231006	3.96	321000	-26.32	20230616	227500	3.96	20231006	327500	-27.79	20221116	227500	3.96	20231006	1.33	Y	011070	5000	1183 억	4708764	N	N	18467	N	N
109	20231011	130231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	4000	2	1.71	11974473500	50192	27.07	237500	240500	237000	304500	164500	234500	238573.35	19.90	0	5907	246166	240332	236166	230332	226166	243250	233250	1183	70000	5000	173530	500	1	23667107	56446	5.76	1.32	12	0.21	41401.00	180255.00	327500	20221116	-27.18	227500	20231006	4.84	321000	-25.70	20230616	227500	4.84	20231006	327500	-27.18	20221116	227500	4.84	20231006	1.33	Y	011070	5000	1183 억	4708764	N	N	18467	N	N
110	20231011	120235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	3000	2	1.28	10633423500	44561	24.03	237500	240500	237000	304500	164500	234500	238626.23	19.90	0	5453	246166	240332	236166	230332	226166	243250	233250	1183	70000	5000	173530	500	1	23667107	56209	5.74	1.32	12	0.19	41401.00	180255.00	327500	20221116	-27.48	227500	20231006	4.40	321000	-26.01	20230616	227500	4.40	20231006	327500	-27.48	20221116	227500	4.40	20231006	1.33	Y	011070	5000	1183 억	4708764	N	N	18467	N	N
111	20231011	110233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238000	3500	2	1.49	9182433500	38455	20.74	237500	240500	237000	304500	164500	234500	238783.86	19.90	0	5697	246166	240332	236166	230332	226166	243250	233250	1183	70000	5000	173530	500	1	23667107	56328	5.75	1.32	12	0.16	41401.00	180255.00	327500	20221116	-27.33	227500	20231006	4.62	321000	-25.86	20230616	227500	4.62	20231006	327500	-27.33	20221116	227500	4.62	20231006	1.33	Y	011070	5000	1183 억	4708764	N	N	18467	N	N
112	20231011	100232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	3000	2	1.28	6646081500	27791	14.99	237500	240500	237000	304500	164500	234500	239145.10	19.90	0	3558	246166	240332	236166	230332	226166	243250	233250	1183	70000	5000	173530	500	1	23667107	56209	5.74	1.32	12	0.12	41401.00	180255.00	327500	20221116	-27.48	227500	20231006	4.40	321000	-26.01	20230616	227500	4.40	20231006	327500	-27.48	20221116	227500	4.40	20231006	1.33	Y	011070	5000	1183 억	4708764	N	N	18467	N	N
113	20231011	090233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	4000	2	1.71	738800000	3104	1.67	237500	239000	237000	304500	164500	234500	238015.46	19.90	0	686	246166	240332	236166	230332	226166	243250	233250	1183	70000	5000	173530	500	1	23667107	56446	5.76	1.32	12	0.01	41401.00	180255.00	327500	20221116	-27.18	227500	20231006	4.84	321000	-25.70	20230616	227500	4.84	20231006	327500	-27.18	20221116	227500	4.84	20231006	1.33	Y	011070	5000	1183 억	4708764	N	N	18467	N	N
114	20231010	160231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	4500	2	1.96	43568099500	184081	91.03	232000	242000	232000	299000	161000	230000	236682.71	19.79	-748	38366	243000	236500	232000	225500	221000	234250	223250	1183	69000	5000	170200	500	1	23667107	55499	5.66	1.30	12	0.78	41401.00	180255.00	327500	20221116	-28.40	227500	20231006	3.08	321000	-26.95	20230616	227500	3.08	20231006	327500	-28.40	20221116	227500	3.08	20231006	1.35	Y	011070	5000	1183 억	4683367	N	N	18467	N	N
115	20231010	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	4500	2	1.96	40741067000	172016	85.06	232000	242000	232000	299000	161000	230000	236846.15	19.79	-748	36879	243000	236500	232000	225500	221000	234250	223250	1183	69000	5000	170200	500	1	23667107	55499	5.66	1.30	12	0.73	41401.00	180255.00	327500	20221116	-28.40	227500	20231006	3.08	321000	-26.95	20230616	227500	3.08	20231006	327500	-28.40	20221116	227500	3.08	20231006	1.35	Y	011070	5000	1183 억	4683367	N	N	8716	N	N
116	20231010	140230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	4000	2	1.74	35123185000	148048	73.21	232000	242000	232000	299000	161000	230000	237243.73	19.79	-748	32363	243000	236500	232000	225500	221000	234250	223250	1183	69000	5000	170200	500	1	23667107	55381	5.65	1.30	12	0.63	41401.00	180255.00	327500	20221116	-28.55	227500	20231006	2.86	321000	-27.10	20230616	227500	2.86	20231006	327500	-28.55	20221116	227500	2.86	20231006	1.35	Y	011070	5000	1183 억	4683367	N	N	8716	N	N
117	20231010	130230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	5000	2	2.17	31286587500	131712	65.13	232000	242000	232000	299000	161000	230000	237540.04	19.79	-748	28872	243000	236500	232000	225500	221000	234250	223250	1183	69000	5000	170200	500	1	23667107	55618	5.68	1.30	12	0.56	41401.00	180255.00	327500	20221116	-28.24	227500	20231006	3.30	321000	-26.79	20230616	227500	3.30	20231006	327500	-28.24	20221116	227500	3.30	20231006	1.35	Y	011070	5000	1183 억	4683367	N	N	8716	N	N
118	20231010	120230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	6500	2	2.83	27084811000	113900	56.32	232000	242000	232000	299000	161000	230000	237797.25	19.79	-748	27118	243000	236500	232000	225500	221000	234250	223250	1183	69000	5000	170200	500	1	23667107	55973	5.71	1.31	12	0.48	41401.00	180255.00	327500	20221116	-27.79	227500	20231006	3.96	321000	-26.32	20230616	227500	3.96	20231006	327500	-27.79	20221116	227500	3.96	20231006	1.35	Y	011070	5000	1183 억	4683367	N	N	8716	N	N
119	20231010	110226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238000	8000	2	3.48	25784147500	108416	53.61	232000	242000	232000	299000	161000	230000	237828.78	19.79	-748	26760	243000	236500	232000	225500	221000	234250	223250	1183	69000	5000	170200	500	1	23667107	56328	5.75	1.32	12	0.46	41401.00	180255.00	327500	20221116	-27.33	227500	20231006	4.62	321000	-25.86	20230616	227500	4.62	20231006	327500	-27.33	20221116	227500	4.62	20231006	1.35	Y	011070	5000	1183 억	4683367	N	N	8716	N	N
120	20231010	100228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239000	9000	2	3.91	21336404000	89745	44.38	232000	242000	232000	299000	161000	230000	237748.05	19.79	-748	23594	243000	236500	232000	225500	221000	234250	223250	1183	69000	5000	170200	500	1	23667107	56564	5.77	1.33	12	0.38	41401.00	180255.00	327500	20221116	-27.02	227500	20231006	5.05	321000	-25.55	20230616	227500	5.05	20231006	327500	-27.02	20221116	227500	5.05	20231006	1.35	Y	011070	5000	1183 억	4683367	N	N	8716	N	N
121	20231010	090229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	3500	2	1.52	2385710000	10210	5.05	232000	235000	232000	299000	161000	230000	233677.74	19.79	-748	3062	243000	236500	232000	225500	221000	234250	223250	1183	69000	5000	170200	500	1	23667107	55263	5.64	1.30	12	0.04	41401.00	180255.00	327500	20221116	-28.70	227500	20231006	2.64	321000	-27.26	20230616	227500	2.64	20231006	327500	-28.70	20221116	227500	2.64	20231006	1.35	Y	011070	5000	1183 억	4683367	N	N	8716	N	N
122	20231006	160230	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	230000	-7000	5	-2.95	46697156500	200998	239.90	237000	238500	227500	308000	166000	237000	232331.90	19.76	943	8159	243000	240000	238000	235000	233000	239000	234000	1183	71000	5000	175380	500	1	23667107	54434	5.56	1.28	12	0.85	41401.00	180255.00	327500	20221116	-29.77	227500	20231006	1.10	321000	-28.35	20230616	227500	1.10	20231006	327500	-29.77	20221116	227500	1.10	20231006	1.37	Y	011070	5000	1183 억	4676779	N	N	8716	N	N
123	20231006	150227	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	228000	-9000	5	-3.80	41669862500	179064	213.72	237000	238500	227500	308000	166000	237000	232708.37	19.76	943	6802	243000	240000	238000	235000	233000	239000	234000	1183	71000	5000	175380	500	1	23667107	53961	5.51	1.26	12	0.76	41401.00	180255.00	327500	20221116	-30.38	227500	20231006	0.22	321000	-28.97	20230616	227500	0.22	20231006	327500	-30.38	20221116	227500	0.22	20231006	1.37	Y	011070	5000	1183 억	4676779	N	N	1833	N	N
124	20231006	140227	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	232500	-4500	5	-1.90	27233264000	116292	138.80	237000	238500	232000	308000	166000	237000	234179.06	19.76	943	7957	243000	240000	238000	235000	233000	239000	234000	1183	71000	5000	175380	500	1	23667107	55026	5.62	1.29	12	0.49	41401.00	180255.00	327500	20221116	-29.01	232000	20231006	0.22	321000	-27.57	20230616	232000	0.22	20231006	327500	-29.01	20221116	232000	0.22	20231006	1.37	Y	011070	5000	1183 억	4676779	N	N	1833	N	N
125	20231006	130226	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	234500	-2500	5	-1.05	18902458500	80511	96.09	237000	238500	232000	308000	166000	237000	234779.96	19.76	943	-1170	243000	240000	238000	235000	233000	239000	234000	1183	71000	5000	175380	500	1	23667107	55499	5.66	1.30	12	0.34	41401.00	180255.00	327500	20221116	-28.40	232000	20231006	1.08	321000	-26.95	20230616	232000	1.08	20231006	327500	-28.40	20221116	232000	1.08	20231006	1.37	Y	011070	5000	1183 억	4676779	N	N	1833	N	N
126	20231006	120225	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	235000	-2000	5	-0.84	16119525000	68627	81.91	237000	238500	232000	308000	166000	237000	234884.82	19.76	943	-2030	243000	240000	238000	235000	233000	239000	234000	1183	71000	5000	175380	500	1	23667107	55618	5.68	1.30	12	0.29	41401.00	180255.00	327500	20221116	-28.24	232000	20231006	1.29	321000	-26.79	20230616	232000	1.29	20231006	327500	-28.24	20221116	232000	1.29	20231006	1.37	Y	011070	5000	1183 억	4676779	N	N	1833	N	N
127	20231006	110224	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	236000	-1000	5	-0.42	12505923500	53228	63.53	237000	238500	232000	308000	166000	237000	234948.55	19.76	943	-5785	243000	240000	238000	235000	233000	239000	234000	1183	71000	5000	175380	500	1	23667107	55854	5.70	1.31	12	0.22	41401.00	180255.00	327500	20221116	-27.94	232000	20231006	1.72	321000	-26.48	20230616	232000	1.72	20231006	327500	-27.94	20221116	232000	1.72	20231006	1.37	Y	011070	5000	1183 억	4676779	N	N	1833	N	N
128	20231006	100225	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	234500	-2500	5	-1.05	8394952000	35818	42.75	237000	238500	232000	308000	166000	237000	234375.09	19.76	943	-9057	243000	240000	238000	235000	233000	239000	234000	1183	71000	5000	175380	500	1	23667107	55499	5.66	1.30	12	0.15	41401.00	180255.00	327500	20221116	-28.40	232000	20231006	1.08	321000	-26.95	20230616	232000	1.08	20231006	327500	-28.40	20221116	232000	1.08	20231006	1.37	Y	011070	5000	1183 억	4676779	N	N	1833	N	N
129	20231006	090222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	-500	5	-0.21	608390000	2564	3.06	237000	238500	236500	308000	166000	237000	237286.05	19.76	943	-716	243000	240000	238000	235000	233000	239000	234000	1183	71000	5000	175380	500	1	23667107	55973	5.71	1.31	12	0.01	41401.00	180255.00	327500	20221116	-27.79	236000	20231005	0.21	321000	-26.32	20230616	236000	0.21	20231005	327500	-27.79	20221116	236000	0.21	20231005	1.37	Y	011070	5000	1183 억	4676779	N	N	1833	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History