KissMeData/017040/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	-45	5	-2.12	339316875	161883	182.63	2140	2150	2070	2755	1485	2120	2096.13	2.36	-70356	2176	2147	2116	2087	2056	2162	2102	217	635	500	1520	5	1	43337615	899	16.73	0.79	12	0.37	124.00	2615.00	3595	20230420	-42.28	1920	20230103	8.07	3595	-42.28	20230420	1920	8.07	20230103	3595	-42.28	20230420	1920	8.07	20230103	5.11	N	017040	500	216 억	1023333	N	N	26	N	N
3	20231031	150329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	-30	5	-1.42	281720510	134160	151.35	2140	2150	2075	2755	1485	2120	2099.88	2.36	-68384	2176	2147	2116	2087	2056	2162	2102	217	635	500	1520	5	1	43337615	906	16.85	0.80	12	0.31	124.00	2615.00	3595	20230420	-41.86	1920	20230103	8.85	3595	-41.86	20230420	1920	8.85	20230103	3595	-41.86	20230420	1920	8.85	20230103	5.11	N	017040	500	216 억	1023333	N	N	36	N	N
4	20231031	140332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2080	-40	5	-1.89	249380050	118605	133.80	2140	2150	2075	2755	1485	2120	2102.60	2.36	-65905	2176	2147	2116	2087	2056	2162	2102	217	635	500	1520	5	1	43337615	901	16.77	0.80	12	0.27	124.00	2615.00	3595	20230420	-42.14	1920	20230103	8.33	3595	-42.14	20230420	1920	8.33	20230103	3595	-42.14	20230420	1920	8.33	20230103	5.11	N	017040	500	216 억	1023333	N	N	36	N	N
5	20231031	130329	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	-25	5	-1.18	222763185	105823	119.38	2140	2150	2075	2755	1485	2120	2105.05	2.36	-56184	2176	2147	2116	2087	2056	2162	2102	217	635	500	1520	5	1	43337615	908	16.90	0.80	12	0.24	124.00	2615.00	3595	20230420	-41.72	1920	20230103	9.11	3595	-41.72	20230420	1920	9.11	20230103	3595	-41.72	20230420	1920	9.11	20230103	5.11	N	017040	500	216 억	1023333	N	N	36	N	N
6	20231031	120324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	-25	5	-1.18	185349435	87866	99.12	2140	2150	2085	2755	1485	2120	2109.45	2.36	-47763	2176	2147	2116	2087	2056	2162	2102	217	635	500	1520	5	1	43337615	908	16.90	0.80	12	0.20	124.00	2615.00	3595	20230420	-41.72	1920	20230103	9.11	3595	-41.72	20230420	1920	9.11	20230103	3595	-41.72	20230420	1920	9.11	20230103	5.11	N	017040	500	216 억	1023333	N	N	36	N	N
7	20231031	110335	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	-20	5	-0.94	135117855	63877	72.06	2140	2150	2090	2755	1485	2120	2115.28	2.36	-26713	2176	2147	2116	2087	2056	2162	2102	217	635	500	1520	5	1	43337615	910	16.94	0.80	12	0.15	124.00	2615.00	3595	20230420	-41.59	1920	20230103	9.38	3595	-41.59	20230420	1920	9.38	20230103	3595	-41.59	20230420	1920	9.38	20230103	5.11	N	017040	500	216 억	1023333	N	N	36	N	N
8	20231031	100332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	-15	5	-0.71	96838945	45585	51.43	2140	2150	2090	2755	1485	2120	2124.36	2.36	-24483	2176	2147	2116	2087	2056	2162	2102	217	635	500	1520	5	1	43337615	912	16.98	0.80	12	0.11	124.00	2615.00	3595	20230420	-41.45	1920	20230103	9.64	3595	-41.45	20230420	1920	9.64	20230103	3595	-41.45	20230420	1920	9.64	20230103	5.11	N	017040	500	216 억	1023333	N	N	36	N	N
9	20231031	090328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2140	20	2	0.94	9230545	4315	4.87	2140	2145	2135	2755	1485	2120	2139.38	2.36	-2758	2176	2147	2116	2087	2056	2162	2102	217	635	500	1520	5	1	43337615	927	17.26	0.82	12	0.01	124.00	2615.00	3595	20230420	-40.47	1920	20230103	11.46	3595	-40.47	20230420	1920	11.46	20230103	3595	-40.47	20230420	1920	11.46	20230103	5.11	N	017040	500	216 억	1023333	N	N	36	N	N
10	20231030	160325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2120	20	2	0.95	184902245	87057	78.93	2085	2145	2085	2730	1470	2100	2124.11	2.30	27539	2166	2132	2101	2067	2036	2132	2067	217	630	500	1510	5	1	43337615	919	17.10	0.81	12	0.20	124.00	2615.00	3595	20230420	-41.03	1920	20230103	10.42	3595	-41.03	20230420	1920	10.42	20230103	3595	-41.03	20230420	1920	10.42	20230103	5.10	N	017040	500	216 억	997027	N	N	36	N	N
11	20231030	150319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	5	2	0.24	172692025	81304	73.72	2085	2145	2085	2730	1470	2100	2124.17	2.30	23947	2166	2132	2101	2067	2036	2132	2067	217	630	500	1510	5	1	43337615	912	16.98	0.80	12	0.19	124.00	2615.00	3595	20230420	-41.45	1920	20230103	9.64	3595	-41.45	20230420	1920	9.64	20230103	3595	-41.45	20230420	1920	9.64	20230103	5.10	N	017040	500	216 억	997027	N	N	0	N	N
12	20231030	140320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	35	2	1.67	158248450	74488	67.54	2085	2145	2085	2730	1470	2100	2124.64	2.30	22956	2166	2132	2101	2067	2036	2132	2067	217	630	500	1510	5	1	43337615	925	17.22	0.82	12	0.17	124.00	2615.00	3595	20230420	-40.61	1920	20230103	11.20	3595	-40.61	20230420	1920	11.20	20230103	3595	-40.61	20230420	1920	11.20	20230103	5.10	N	017040	500	216 억	997027	N	N	0	N	N
13	20231030	130320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2140	40	2	1.90	107858965	50952	46.20	2085	2145	2085	2730	1470	2100	2117.04	2.30	15467	2166	2132	2101	2067	2036	2132	2067	217	630	500	1510	5	1	43337615	927	17.26	0.82	12	0.12	124.00	2615.00	3595	20230420	-40.47	1920	20230103	11.46	3595	-40.47	20230420	1920	11.46	20230103	3595	-40.47	20230420	1920	11.46	20230103	5.10	N	017040	500	216 억	997027	N	N	0	N	N
14	20231030	120316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	35	2	1.67	89043890	42141	38.21	2085	2140	2085	2730	1470	2100	2113.15	2.30	10733	2166	2132	2101	2067	2036	2132	2067	217	630	500	1510	5	1	43337615	925	17.22	0.82	12	0.10	124.00	2615.00	3595	20230420	-40.61	1920	20230103	11.20	3595	-40.61	20230420	1920	11.20	20230103	3595	-40.61	20230420	1920	11.20	20230103	5.10	N	017040	500	216 억	997027	N	N	0	N	N
15	20231030	110316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	35	2	1.67	68305660	32427	29.40	2085	2135	2085	2730	1470	2100	2106.54	2.30	7526	2166	2132	2101	2067	2036	2132	2067	217	630	500	1510	5	1	43337615	925	17.22	0.82	12	0.07	124.00	2615.00	3595	20230420	-40.61	1920	20230103	11.20	3595	-40.61	20230420	1920	11.20	20230103	3595	-40.61	20230420	1920	11.20	20230103	5.10	N	017040	500	216 억	997027	N	N	0	N	N
16	20231030	100317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2120	20	2	0.95	46125405	21987	19.94	2085	2120	2085	2730	1470	2100	2097.80	2.30	2590	2166	2132	2101	2067	2036	2132	2067	217	630	500	1510	5	1	43337615	919	17.10	0.81	12	0.05	124.00	2615.00	3595	20230420	-41.03	1920	20230103	10.42	3595	-41.03	20230420	1920	10.42	20230103	3595	-41.03	20230420	1920	10.42	20230103	5.10	N	017040	500	216 억	997027	N	N	0	N	N
17	20231030	090314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	5	2	0.24	10862075	5201	4.72	2085	2105	2085	2730	1470	2100	2087.28	2.30	1318	2166	2132	2101	2067	2036	2132	2067	217	630	500	1510	5	1	43337615	912	16.98	0.80	12	0.01	124.00	2615.00	3595	20230420	-41.45	1920	20230103	9.64	3595	-41.45	20230420	1920	9.64	20230103	3595	-41.45	20230420	1920	9.64	20230103	5.10	N	017040	500	216 억	997027	N	N	0	N	N
18	20231027	160300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	0	3	0.00	224577700	106790	31.31	2100	2135	2070	2730	1470	2100	2102.98	2.28	11923	2206	2152	2096	2042	1986	2125	2015	217	630	500	1510	5	1	43337615	910	16.94	0.80	12	0.25	124.00	2615.00	3595	20230420	-41.59	1920	20230103	9.38	3595	-41.59	20230420	1920	9.38	20230103	3595	-41.59	20230420	1920	9.38	20230103	5.12	N	017040	500	216 억	987472	N	N	0	N	N
19	20231027	150317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	5	2	0.24	190332315	90441	26.52	2100	2135	2070	2730	1470	2100	2104.49	2.28	10845	2206	2152	2096	2042	1986	2125	2015	217	630	500	1510	5	1	43337615	912	16.98	0.80	12	0.21	124.00	2615.00	3595	20230420	-41.45	1920	20230103	9.64	3595	-41.45	20230420	1920	9.64	20230103	3595	-41.45	20230420	1920	9.64	20230103	5.12	N	017040	500	216 억	987472	N	N	0	N	N
20	20231027	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	10	2	0.48	178405680	84778	24.86	2100	2135	2070	2730	1470	2100	2104.39	2.28	11035	2206	2152	2096	2042	1986	2125	2015	217	630	500	1510	5	1	43337615	914	17.02	0.81	12	0.20	124.00	2615.00	3595	20230420	-41.31	1920	20230103	9.90	3595	-41.31	20230420	1920	9.90	20230103	3595	-41.31	20230420	1920	9.90	20230103	5.12	N	017040	500	216 억	987472	N	N	0	N	N
21	20231027	130314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	0	3	0.00	159061140	75541	22.15	2100	2135	2070	2730	1470	2100	2105.63	2.28	9340	2206	2152	2096	2042	1986	2125	2015	217	630	500	1510	5	1	43337615	910	16.94	0.80	12	0.17	124.00	2615.00	3595	20230420	-41.59	1920	20230103	9.38	3595	-41.59	20230420	1920	9.38	20230103	3595	-41.59	20230420	1920	9.38	20230103	5.12	N	017040	500	216 억	987472	N	N	0	N	N
22	20231027	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	25	2	1.19	130584495	62016	18.18	2100	2135	2070	2730	1470	2100	2105.66	2.28	8590	2206	2152	2096	2042	1986	2125	2015	217	630	500	1510	5	1	43337615	921	17.14	0.81	12	0.14	124.00	2615.00	3595	20230420	-40.89	1920	20230103	10.68	3595	-40.89	20230420	1920	10.68	20230103	3595	-40.89	20230420	1920	10.68	20230103	5.12	N	017040	500	216 억	987472	N	N	0	N	N
23	20231027	110320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2115	15	2	0.71	102264585	48682	14.27	2100	2125	2070	2730	1470	2100	2100.67	2.28	6821	2206	2152	2096	2042	1986	2125	2015	217	630	500	1510	5	1	43337615	917	17.06	0.81	12	0.11	124.00	2615.00	3595	20230420	-41.17	1920	20230103	10.16	3595	-41.17	20230420	1920	10.16	20230103	3595	-41.17	20230420	1920	10.16	20230103	5.12	N	017040	500	216 억	987472	N	N	0	N	N
24	20231027	100317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	-10	5	-0.48	53989245	25788	7.56	2100	2115	2070	2730	1470	2100	2093.58	2.28	75	2206	2152	2096	2042	1986	2125	2015	217	630	500	1510	5	1	43337615	906	16.85	0.80	12	0.06	124.00	2615.00	3595	20230420	-41.86	1920	20230103	8.85	3595	-41.86	20230420	1920	8.85	20230103	3595	-41.86	20230420	1920	8.85	20230103	5.12	N	017040	500	216 억	987472	N	N	0	N	N
25	20231027	090314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2115	15	2	0.71	15750090	7484	2.19	2100	2115	2100	2730	1470	2100	2104.50	2.28	1475	2206	2152	2096	2042	1986	2125	2015	217	630	500	1510	5	1	43337615	917	17.06	0.81	12	0.02	124.00	2615.00	3595	20230420	-41.17	1920	20230103	10.16	3595	-41.17	20230420	1920	10.16	20230103	3595	-41.17	20230420	1920	10.16	20230103	5.12	N	017040	500	216 억	987472	N	N	0	N	N
26	20231026	160311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	-80	5	-3.67	713622340	340926	322.55	2135	2150	2040	2830	1530	2180	2093.16	2.18	29530	2233	2206	2193	2166	2153	2200	2160	217	650	500	1560	5	1	43337615	910	16.94	0.80	12	0.79	124.00	2615.00	3595	20230420	-41.59	1920	20230103	9.38	3595	-41.59	20230420	1920	9.38	20230103	3595	-41.59	20230420	1920	9.38	20230103	5.09	N	017040	500	216 억	944937	N	N	76	N	N
27	20231026	150312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	-85	5	-3.90	686939340	328186	310.49	2135	2150	2040	2830	1530	2180	2093.14	2.18	30422	2233	2206	2193	2166	2153	2200	2160	217	650	500	1560	5	1	43337615	908	16.90	0.80	12	0.76	124.00	2615.00	3595	20230420	-41.72	1920	20230103	9.11	3595	-41.72	20230420	1920	9.11	20230103	3595	-41.72	20230420	1920	9.11	20230103	5.09	N	017040	500	216 억	944937	N	N	76	N	N
28	20231026	140313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	-85	5	-3.90	636123325	303872	287.49	2135	2150	2040	2830	1530	2180	2093.39	2.18	24119	2233	2206	2193	2166	2153	2200	2160	217	650	500	1560	5	1	43337615	908	16.90	0.80	12	0.70	124.00	2615.00	3595	20230420	-41.72	1920	20230103	9.11	3595	-41.72	20230420	1920	9.11	20230103	3595	-41.72	20230420	1920	9.11	20230103	5.09	N	017040	500	216 억	944937	N	N	76	N	N
29	20231026	130312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	-75	5	-3.44	358799195	169915	160.76	2135	2150	2075	2830	1530	2180	2111.64	2.18	-15795	2233	2206	2193	2166	2153	2200	2160	217	650	500	1560	5	1	43337615	912	16.98	0.80	12	0.39	124.00	2615.00	3595	20230420	-41.45	1920	20230103	9.64	3595	-41.45	20230420	1920	9.64	20230103	3595	-41.45	20230420	1920	9.64	20230103	5.09	N	017040	500	216 억	944937	N	N	76	N	N
30	20231026	120312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	-85	5	-3.90	226305025	106637	100.89	2135	2150	2095	2830	1530	2180	2122.20	2.18	4430	2233	2206	2193	2166	2153	2200	2160	217	650	500	1560	5	1	43337615	908	16.90	0.80	12	0.25	124.00	2615.00	3595	20230420	-41.72	1920	20230103	9.11	3595	-41.72	20230420	1920	9.11	20230103	3595	-41.72	20230420	1920	9.11	20230103	5.09	N	017040	500	216 억	944937	N	N	76	N	N
31	20231026	110315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	-55	5	-2.52	141063185	66200	62.63	2135	2150	2115	2830	1530	2180	2130.86	2.18	11079	2233	2206	2193	2166	2153	2200	2160	217	650	500	1560	5	1	43337615	921	17.14	0.81	12	0.15	124.00	2615.00	3595	20230420	-40.89	1920	20230103	10.68	3595	-40.89	20230420	1920	10.68	20230103	3595	-40.89	20230420	1920	10.68	20230103	5.09	N	017040	500	216 억	944937	N	N	76	N	N
32	20231026	100314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2120	-60	5	-2.75	68614260	32191	30.46	2135	2150	2115	2830	1530	2180	2131.47	2.18	-7824	2233	2206	2193	2166	2153	2200	2160	217	650	500	1560	5	1	43337615	919	17.10	0.81	12	0.07	124.00	2615.00	3595	20230420	-41.03	1920	20230103	10.42	3595	-41.03	20230420	1920	10.42	20230103	3595	-41.03	20230420	1920	10.42	20230103	5.09	N	017040	500	216 억	944937	N	N	76	N	N
33	20231026	090312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2145	-35	5	-1.61	11885315	5566	5.27	2135	2150	2135	2830	1530	2180	2135.34	2.18	1348	2233	2206	2193	2166	2153	2200	2160	217	650	500	1560	5	1	43337615	930	17.30	0.82	12	0.01	124.00	2615.00	3595	20230420	-40.33	1920	20230103	11.72	3595	-40.33	20230420	1920	11.72	20230103	3595	-40.33	20230420	1920	11.72	20230103	5.09	N	017040	500	216 억	944937	N	N	76	N	N
34	20231025	160314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	-15	5	-0.68	231433050	105289	58.97	2195	2220	2180	2850	1540	2195	2198.08	2.19	-8551	2281	2237	2156	2112	2031	2260	2135	217	655	500	1580	5	1	43337615	945	17.58	0.83	12	0.24	124.00	2615.00	3595	20230420	-39.36	1920	20230103	13.54	3595	-39.36	20230420	1920	13.54	20230103	3595	-39.36	20230420	1920	13.54	20230103	5.09	N	017040	500	216 억	947803	N	N	76	N	N
35	20231025	150314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2200	5	2	0.23	213876945	97241	54.47	2195	2220	2185	2850	1540	2195	2199.46	2.19	-8669	2281	2237	2156	2112	2031	2260	2135	217	655	500	1580	5	1	43337615	953	17.74	0.84	12	0.22	124.00	2615.00	3595	20230420	-38.80	1920	20230103	14.58	3595	-38.80	20230420	1920	14.58	20230103	3595	-38.80	20230420	1920	14.58	20230103	5.09	N	017040	500	216 억	947803	N	N	363	N	N
36	20231025	140311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	0	3	0.00	166508110	75637	42.37	2195	2220	2185	2850	1540	2195	2201.43	2.19	-6595	2281	2237	2156	2112	2031	2260	2135	217	655	500	1580	5	1	43337615	951	17.70	0.84	12	0.17	124.00	2615.00	3595	20230420	-38.94	1920	20230103	14.32	3595	-38.94	20230420	1920	14.32	20230103	3595	-38.94	20230420	1920	14.32	20230103	5.09	N	017040	500	216 억	947803	N	N	363	N	N
37	20231025	130313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	0	3	0.00	145486790	66056	37.00	2195	2220	2185	2850	1540	2195	2202.50	2.19	-4552	2281	2237	2156	2112	2031	2260	2135	217	655	500	1580	5	1	43337615	951	17.70	0.84	12	0.15	124.00	2615.00	3595	20230420	-38.94	1920	20230103	14.32	3595	-38.94	20230420	1920	14.32	20230103	3595	-38.94	20230420	1920	14.32	20230103	5.09	N	017040	500	216 억	947803	N	N	363	N	N
38	20231025	120312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	10	2	0.46	111453215	50597	28.34	2195	2220	2185	2850	1540	2195	2202.80	2.19	-2407	2281	2237	2156	2112	2031	2260	2135	217	655	500	1580	5	1	43337615	956	17.78	0.84	12	0.12	124.00	2615.00	3595	20230420	-38.66	1920	20230103	14.84	3595	-38.66	20230420	1920	14.84	20230103	3595	-38.66	20230420	1920	14.84	20230103	5.09	N	017040	500	216 억	947803	N	N	363	N	N
39	20231025	110311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	15	2	0.68	87589665	39789	22.29	2195	2215	2185	2850	1540	2195	2201.39	2.19	-7060	2281	2237	2156	2112	2031	2260	2135	217	655	500	1580	5	1	43337615	958	17.82	0.85	12	0.09	124.00	2615.00	3595	20230420	-38.53	1920	20230103	15.10	3595	-38.53	20230420	1920	15.10	20230103	3595	-38.53	20230420	1920	15.10	20230103	5.09	N	017040	500	216 억	947803	N	N	363	N	N
40	20231025	100311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	0	3	0.00	70932755	32230	18.05	2195	2215	2185	2850	1540	2195	2200.87	2.19	-10506	2281	2237	2156	2112	2031	2260	2135	217	655	500	1580	5	1	43337615	951	17.70	0.84	12	0.07	124.00	2615.00	3595	20230420	-38.94	1920	20230103	14.32	3595	-38.94	20230420	1920	14.32	20230103	3595	-38.94	20230420	1920	14.32	20230103	5.09	N	017040	500	216 억	947803	N	N	363	N	N
41	20231025	090312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	15	2	0.68	2928535	1334	0.75	2195	2210	2195	2850	1540	2195	2195.37	2.19	252	2281	2237	2156	2112	2031	2260	2135	217	655	500	1580	5	1	43337615	958	17.82	0.85	12	0.00	124.00	2615.00	3595	20230420	-38.53	1920	20230103	15.10	3595	-38.53	20230420	1920	15.10	20230103	3595	-38.53	20230420	1920	15.10	20230103	5.09	N	017040	500	216 억	947803	N	N	363	N	N
42	20231024	160307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	70	2	3.29	380419505	178208	107.90	2125	2200	2075	2760	1490	2125	2134.70	2.18	-3563	2211	2167	2141	2097	2071	2160	2090	217	635	500	1530	5	1	43337615	951	17.70	0.84	12	0.41	124.00	2615.00	3595	20230420	-38.94	1920	20230103	14.32	3595	-38.94	20230420	1920	14.32	20230103	3595	-38.94	20230420	1920	14.32	20230103	5.16	N	017040	500	216 억	946461	N	N	363	N	N
43	20231024	150311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	70	2	3.29	364962610	171150	103.63	2125	2200	2075	2760	1490	2125	2132.42	2.18	-5164	2211	2167	2141	2097	2071	2160	2090	217	635	500	1530	5	1	43337615	951	17.70	0.84	12	0.39	124.00	2615.00	3595	20230420	-38.94	1920	20230103	14.32	3595	-38.94	20230420	1920	14.32	20230103	3595	-38.94	20230420	1920	14.32	20230103	5.16	N	017040	500	216 억	946461	N	N	0	N	N
44	20231024	140306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2165	40	2	1.88	301891460	142228	86.12	2125	2165	2075	2760	1490	2125	2122.58	2.18	-10191	2211	2167	2141	2097	2071	2160	2090	217	635	500	1530	5	1	43337615	938	17.46	0.83	12	0.33	124.00	2615.00	3595	20230420	-39.78	1920	20230103	12.76	3595	-39.78	20230420	1920	12.76	20230103	3595	-39.78	20230420	1920	12.76	20230103	5.16	N	017040	500	216 억	946461	N	N	0	N	N
45	20231024	130310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2155	30	2	1.41	273018615	128868	78.03	2125	2165	2075	2760	1490	2125	2118.58	2.18	-18249	2211	2167	2141	2097	2071	2160	2090	217	635	500	1530	5	1	43337615	934	17.38	0.82	12	0.30	124.00	2615.00	3595	20230420	-40.06	1920	20230103	12.24	3595	-40.06	20230420	1920	12.24	20230103	3595	-40.06	20230420	1920	12.24	20230103	5.16	N	017040	500	216 억	946461	N	N	0	N	N
46	20231024	120314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	0	3	0.00	226327715	107088	64.84	2125	2165	2075	2760	1490	2125	2113.45	2.18	-32287	2211	2167	2141	2097	2071	2160	2090	217	635	500	1530	5	1	43337615	921	17.14	0.81	12	0.25	124.00	2615.00	3595	20230420	-40.89	1920	20230103	10.68	3595	-40.89	20230420	1920	10.68	20230103	3595	-40.89	20230420	1920	10.68	20230103	5.16	N	017040	500	216 억	946461	N	N	0	N	N
47	20231024	110309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	-20	5	-0.94	174971570	82951	50.22	2125	2165	2075	2760	1490	2125	2109.30	2.18	-41576	2211	2167	2141	2097	2071	2160	2090	217	635	500	1530	5	1	43337615	912	16.98	0.80	12	0.19	124.00	2615.00	3595	20230420	-41.45	1920	20230103	9.64	3595	-41.45	20230420	1920	9.64	20230103	3595	-41.45	20230420	1920	9.64	20230103	5.16	N	017040	500	216 억	946461	N	N	0	N	N
48	20231024	100307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	-15	5	-0.71	56044295	26400	15.98	2125	2165	2100	2760	1490	2125	2122.88	2.18	-4909	2211	2167	2141	2097	2071	2160	2090	217	635	500	1530	5	1	43337615	914	17.02	0.81	12	0.06	124.00	2615.00	3595	20230420	-41.31	1920	20230103	9.90	3595	-41.31	20230420	1920	9.90	20230103	3595	-41.31	20230420	1920	9.90	20230103	5.16	N	017040	500	216 억	946461	N	N	0	N	N
49	20231024	090309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	35	2	1.65	16579700	7767	4.70	2125	2160	2125	2760	1490	2125	2134.87	2.18	3439	2211	2167	2141	2097	2071	2160	2090	217	635	500	1530	5	1	43337615	936	17.42	0.83	12	0.02	124.00	2615.00	3595	20230420	-39.92	1920	20230103	12.50	3595	-39.92	20230420	1920	12.50	20230103	3595	-39.92	20230420	1920	12.50	20230103	5.16	N	017040	500	216 억	946461	N	N	0	N	N
50	20231023	160305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	0	3	0.00	342527715	160377	45.82	2125	2185	2115	2760	1490	2125	2135.80	2.17	5975	2255	2190	2125	2060	1995	2157	2027	217	635	500	1530	5	1	43337615	921	17.14	0.81	12	0.37	124.00	2615.00	3595	20230420	-40.89	1920	20230103	10.68	3595	-40.89	20230420	1920	10.68	20230103	3595	-40.89	20230420	1920	10.68	20230103	5.20	N	017040	500	216 억	941359	N	N	0	N	N
51	20231023	150305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2115	-10	5	-0.47	318599015	149118	42.60	2125	2185	2115	2760	1490	2125	2136.56	2.17	6026	2255	2190	2125	2060	1995	2157	2027	217	635	500	1530	5	1	43337615	917	17.06	0.81	12	0.34	124.00	2615.00	3595	20230420	-41.17	1920	20230103	10.16	3595	-41.17	20230420	1920	10.16	20230103	3595	-41.17	20230420	1920	10.16	20230103	5.20	N	017040	500	216 억	941359	N	N	0	N	N
52	20231023	140307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2130	5	2	0.24	278135075	130087	37.16	2125	2185	2125	2760	1490	2125	2138.07	2.17	11353	2255	2190	2125	2060	1995	2157	2027	217	635	500	1530	5	1	43337615	923	17.18	0.81	12	0.30	124.00	2615.00	3595	20230420	-40.75	1920	20230103	10.94	3595	-40.75	20230420	1920	10.94	20230103	3595	-40.75	20230420	1920	10.94	20230103	5.20	N	017040	500	216 억	941359	N	N	0	N	N
53	20231023	130306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2140	15	2	0.71	248266065	116089	33.16	2125	2185	2125	2760	1490	2125	2138.58	2.17	8708	2255	2190	2125	2060	1995	2157	2027	217	635	500	1530	5	1	43337615	927	17.26	0.82	12	0.27	124.00	2615.00	3595	20230420	-40.47	1920	20230103	11.46	3595	-40.47	20230420	1920	11.46	20230103	3595	-40.47	20230420	1920	11.46	20230103	5.20	N	017040	500	216 억	941359	N	N	0	N	N
54	20231023	120304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	10	2	0.47	241335875	112843	32.24	2125	2185	2125	2760	1490	2125	2138.69	2.17	8670	2255	2190	2125	2060	1995	2157	2027	217	635	500	1530	5	1	43337615	925	17.22	0.82	12	0.26	124.00	2615.00	3595	20230420	-40.61	1920	20230103	11.20	3595	-40.61	20230420	1920	11.20	20230103	3595	-40.61	20230420	1920	11.20	20230103	5.20	N	017040	500	216 억	941359	N	N	0	N	N
55	20231023	110306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2160	35	2	1.65	211109435	98745	28.21	2125	2185	2125	2760	1490	2125	2137.93	2.17	17788	2255	2190	2125	2060	1995	2157	2027	217	635	500	1530	5	1	43337615	936	17.42	0.83	12	0.23	124.00	2615.00	3595	20230420	-39.92	1920	20230103	12.50	3595	-39.92	20230420	1920	12.50	20230103	3595	-39.92	20230420	1920	12.50	20230103	5.20	N	017040	500	216 억	941359	N	N	0	N	N
56	20231023	100303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	10	2	0.47	176573500	82666	23.62	2125	2185	2125	2760	1490	2125	2135.99	2.17	13441	2255	2190	2125	2060	1995	2157	2027	217	635	500	1530	5	1	43337615	925	17.22	0.82	12	0.19	124.00	2615.00	3595	20230420	-40.61	1920	20230103	11.20	3595	-40.61	20230420	1920	11.20	20230103	3595	-40.61	20230420	1920	11.20	20230103	5.20	N	017040	500	216 억	941359	N	N	0	N	N
57	20231023	090308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2135	10	2	0.47	71647365	33656	9.61	2125	2185	2125	2760	1490	2125	2128.81	2.17	9457	2255	2190	2125	2060	1995	2157	2027	217	635	500	1530	5	1	43337615	925	17.22	0.82	12	0.08	124.00	2615.00	3595	20230420	-40.61	1920	20230103	11.20	3595	-40.61	20230420	1920	11.20	20230103	3595	-40.61	20230420	1920	11.20	20230103	5.20	N	017040	500	216 억	941359	N	N	0	N	N
58	20231020	160305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	-70	5	-3.19	738005235	349423	193.94	2190	2190	2060	2850	1540	2195	2112.06	2.05	50151	2301	2247	2221	2167	2141	2235	2155	217	655	500	1580	5	1	43337615	921	17.14	0.81	12	0.81	124.00	2615.00	3595	20230420	-40.89	1920	20230103	10.68	3595	-40.89	20230420	1920	10.68	20230103	3595	-40.89	20230420	1920	10.68	20230103	5.25	N	017040	500	216 억	890533	N	N	599	N	N
59	20231020	150305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2130	-65	5	-2.96	702124020	332523	184.56	2190	2190	2060	2850	1540	2195	2111.51	2.05	45767	2301	2247	2221	2167	2141	2235	2155	217	655	500	1580	5	1	43337615	923	17.18	0.81	12	0.77	124.00	2615.00	3595	20230420	-40.75	1920	20230103	10.94	3595	-40.75	20230420	1920	10.94	20230103	3595	-40.75	20230420	1920	10.94	20230103	5.25	N	017040	500	216 억	890533	N	N	599	N	N
60	20231020	140306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2170	-25	5	-1.14	616602635	292461	162.33	2190	2190	2060	2850	1540	2195	2108.32	2.05	42173	2301	2247	2221	2167	2141	2235	2155	217	655	500	1580	5	1	43337615	940	17.50	0.83	12	0.67	124.00	2615.00	3595	20230420	-39.64	1920	20230103	13.02	3595	-39.64	20230420	1920	13.02	20230103	3595	-39.64	20230420	1920	13.02	20230103	5.25	N	017040	500	216 억	890533	N	N	599	N	N
61	20231020	130259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2140	-55	5	-2.51	586388740	278483	154.57	2190	2190	2060	2850	1540	2195	2105.65	2.05	44710	2301	2247	2221	2167	2141	2235	2155	217	655	500	1580	5	1	43337615	927	17.26	0.82	12	0.64	124.00	2615.00	3595	20230420	-40.47	1920	20230103	11.46	3595	-40.47	20230420	1920	11.46	20230103	3595	-40.47	20230420	1920	11.46	20230103	5.25	N	017040	500	216 억	890533	N	N	599	N	N
62	20231020	120302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	-70	5	-3.19	550004890	261436	145.11	2190	2190	2060	2850	1540	2195	2103.78	2.05	37765	2301	2247	2221	2167	2141	2235	2155	217	655	500	1580	5	1	43337615	921	17.14	0.81	12	0.60	124.00	2615.00	3595	20230420	-40.89	1920	20230103	10.68	3595	-40.89	20230420	1920	10.68	20230103	3595	-40.89	20230420	1920	10.68	20230103	5.25	N	017040	500	216 억	890533	N	N	599	N	N
63	20231020	110305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	-85	5	-3.87	495226305	235483	130.70	2190	2190	2060	2850	1540	2195	2103.02	2.05	34772	2301	2247	2221	2167	2141	2235	2155	217	655	500	1580	5	1	43337615	914	17.02	0.81	12	0.54	124.00	2615.00	3595	20230420	-41.31	1920	20230103	9.90	3595	-41.31	20230420	1920	9.90	20230103	3595	-41.31	20230420	1920	9.90	20230103	5.25	N	017040	500	216 억	890533	N	N	599	N	N
64	20231020	100303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2110	-85	5	-3.87	151448385	71110	39.47	2190	2190	2105	2850	1540	2195	2129.78	2.05	-9116	2301	2247	2221	2167	2141	2235	2155	217	655	500	1580	5	1	43337615	914	17.02	0.81	12	0.16	124.00	2615.00	3595	20230420	-41.31	1920	20230103	9.90	3595	-41.31	20230420	1920	9.90	20230103	3595	-41.31	20230420	1920	9.90	20230103	5.25	N	017040	500	216 억	890533	N	N	599	N	N
65	20231020	090304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2180	-15	5	-0.68	5776820	2645	1.47	2190	2190	2175	2850	1540	2195	2184.05	2.05	-1085	2301	2247	2221	2167	2141	2235	2155	217	655	500	1580	5	1	43337615	945	17.58	0.83	12	0.01	124.00	2615.00	3595	20230420	-39.36	1920	20230103	13.54	3595	-39.36	20230420	1920	13.54	20230103	3595	-39.36	20230420	1920	13.54	20230103	5.25	N	017040	500	216 억	890533	N	N	599	N	N
66	20231019	160302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2195	-70	5	-3.09	395852020	179251	182.30	2240	2275	2195	2940	1590	2265	2208.37	2.24	-76810	2328	2296	2278	2246	2228	2287	2237	217	675	500	1630	5	1	43337615	951	17.70	0.84	12	0.41	124.00	2615.00	3595	20230420	-38.94	1920	20230103	14.32	3595	-38.94	20230420	1920	14.32	20230103	3595	-38.94	20230420	1920	14.32	20230103	5.27	N	017040	500	216 억	969088	N	N	599	N	N
67	20231019	150302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	-60	5	-2.65	344238085	155761	158.41	2240	2275	2195	2940	1590	2265	2210.04	2.24	-74327	2328	2296	2278	2246	2228	2287	2237	217	675	500	1630	5	1	43337615	956	17.78	0.84	12	0.36	124.00	2615.00	3595	20230420	-38.66	1920	20230103	14.84	3595	-38.66	20230420	1920	14.84	20230103	3595	-38.66	20230420	1920	14.84	20230103	5.27	N	017040	500	216 억	969088	N	N	53	N	N
68	20231019	140302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2205	-60	5	-2.65	274526435	124043	126.15	2240	2275	2195	2940	1590	2265	2213.16	2.24	-67754	2328	2296	2278	2246	2228	2287	2237	217	675	500	1630	5	1	43337615	956	17.78	0.84	12	0.29	124.00	2615.00	3595	20230420	-38.66	1920	20230103	14.84	3595	-38.66	20230420	1920	14.84	20230103	3595	-38.66	20230420	1920	14.84	20230103	5.27	N	017040	500	216 억	969088	N	N	53	N	N
69	20231019	130301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	-55	5	-2.43	240505205	108608	110.45	2240	2275	2195	2940	1590	2265	2214.43	2.24	-62179	2328	2296	2278	2246	2228	2287	2237	217	675	500	1630	5	1	43337615	958	17.82	0.85	12	0.25	124.00	2615.00	3595	20230420	-38.53	1920	20230103	15.10	3595	-38.53	20230420	1920	15.10	20230103	3595	-38.53	20230420	1920	15.10	20230103	5.27	N	017040	500	216 억	969088	N	N	53	N	N
70	20231019	120302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-45	5	-1.99	202526545	91342	92.89	2240	2275	2200	2940	1590	2265	2217.23	2.24	-53496	2328	2296	2278	2246	2228	2287	2237	217	675	500	1630	5	1	43337615	962	17.90	0.85	12	0.21	124.00	2615.00	3595	20230420	-38.25	1920	20230103	15.62	3595	-38.25	20230420	1920	15.62	20230103	3595	-38.25	20230420	1920	15.62	20230103	5.27	N	017040	500	216 억	969088	N	N	53	N	N
71	20231019	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2210	-55	5	-2.43	164319955	74046	75.30	2240	2275	2200	2940	1590	2265	2219.16	2.24	-44322	2328	2296	2278	2246	2228	2287	2237	217	675	500	1630	5	1	43337615	958	17.82	0.85	12	0.17	124.00	2615.00	3595	20230420	-38.53	1920	20230103	15.10	3595	-38.53	20230420	1920	15.10	20230103	3595	-38.53	20230420	1920	15.10	20230103	5.27	N	017040	500	216 억	969088	N	N	53	N	N
72	20231019	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-35	5	-1.55	93559180	42059	42.77	2240	2275	2210	2940	1590	2265	2224.47	2.24	-26969	2328	2296	2278	2246	2228	2287	2237	217	675	500	1630	5	1	43337615	966	17.98	0.85	12	0.10	124.00	2615.00	3595	20230420	-37.97	1920	20230103	16.15	3595	-37.97	20230420	1920	16.15	20230103	3595	-37.97	20230420	1920	16.15	20230103	5.27	N	017040	500	216 억	969088	N	N	53	N	N
73	20231019	090303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	5	2	0.22	4764810	2126	2.16	2240	2275	2240	2940	1590	2265	2241.21	2.24	303	2328	2296	2278	2246	2228	2287	2237	217	675	500	1630	5	1	43337615	984	18.31	0.87	12	0.00	124.00	2615.00	3595	20230420	-36.86	1920	20230103	18.23	3595	-36.86	20230420	1920	18.23	20230103	3595	-36.86	20230420	1920	18.23	20230103	5.27	N	017040	500	216 억	969088	N	N	53	N	N
74	20231018	160302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-15	5	-0.66	219746990	96478	80.99	2280	2310	2260	2960	1600	2280	2277.73	2.20	15943	2326	2302	2286	2262	2246	2315	2275	217	680	500	1640	5	1	43337615	982	18.27	0.87	12	0.22	124.00	2615.00	3595	20230420	-37.00	1920	20230103	17.97	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	5.27	N	017040	500	216 억	955586	N	N	53	N	N
75	20231018	150300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	-5	5	-0.22	209590570	92001	77.23	2280	2310	2260	2960	1600	2280	2278.13	2.20	15006	2326	2302	2286	2262	2246	2315	2275	217	680	500	1640	5	1	43337615	986	18.35	0.87	12	0.21	124.00	2615.00	3595	20230420	-36.72	1920	20230103	18.49	3595	-36.72	20230420	1920	18.49	20230103	3595	-36.72	20230420	1920	18.49	20230103	5.27	N	017040	500	216 억	955586	N	N	65	N	N
76	20231018	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	-5	5	-0.22	150999765	66147	55.53	2280	2310	2260	2960	1600	2280	2282.79	2.20	6703	2326	2302	2286	2262	2246	2315	2275	217	680	500	1640	5	1	43337615	986	18.35	0.87	12	0.15	124.00	2615.00	3595	20230420	-36.72	1920	20230103	18.49	3595	-36.72	20230420	1920	18.49	20230103	3595	-36.72	20230420	1920	18.49	20230103	5.27	N	017040	500	216 억	955586	N	N	65	N	N
77	20231018	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	15	2	0.66	120687275	52856	44.37	2280	2310	2260	2960	1600	2280	2283.32	2.20	9748	2326	2302	2286	2262	2246	2315	2275	217	680	500	1640	5	1	43337615	995	18.51	0.88	12	0.12	124.00	2615.00	3595	20230420	-36.16	1920	20230103	19.53	3595	-36.16	20230420	1920	19.53	20230103	3595	-36.16	20230420	1920	19.53	20230103	5.27	N	017040	500	216 억	955586	N	N	65	N	N
78	20231018	120301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	15	2	0.66	109877205	48133	40.41	2280	2310	2260	2960	1600	2280	2282.78	2.20	11359	2326	2302	2286	2262	2246	2315	2275	217	680	500	1640	5	1	43337615	995	18.51	0.88	12	0.11	124.00	2615.00	3595	20230420	-36.16	1920	20230103	19.53	3595	-36.16	20230420	1920	19.53	20230103	3595	-36.16	20230420	1920	19.53	20230103	5.27	N	017040	500	216 억	955586	N	N	65	N	N
79	20231018	110300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	20	2	0.88	72229805	31716	26.63	2280	2310	2260	2960	1600	2280	2277.39	2.20	15007	2326	2302	2286	2262	2246	2315	2275	217	680	500	1640	5	1	43337615	997	18.55	0.88	12	0.07	124.00	2615.00	3595	20230420	-36.02	1920	20230103	19.79	3595	-36.02	20230420	1920	19.79	20230103	3595	-36.02	20230420	1920	19.79	20230103	5.27	N	017040	500	216 억	955586	N	N	65	N	N
80	20231018	100301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	0	3	0.00	53009335	23351	19.60	2280	2300	2260	2960	1600	2280	2270.11	2.20	11657	2326	2302	2286	2262	2246	2315	2275	217	680	500	1640	5	1	43337615	988	18.39	0.87	12	0.05	124.00	2615.00	3595	20230420	-36.58	1920	20230103	18.75	3595	-36.58	20230420	1920	18.75	20230103	3595	-36.58	20230420	1920	18.75	20230103	5.27	N	017040	500	216 억	955586	N	N	65	N	N
81	20231018	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	-5	5	-0.22	2174820	954	0.80	2280	2280	2275	2960	1600	2280	2279.69	2.20	-122	2326	2302	2286	2262	2246	2315	2275	217	680	500	1640	5	1	43337615	986	18.35	0.87	12	0.00	124.00	2615.00	3595	20230420	-36.72	1920	20230103	18.49	3595	-36.72	20230420	1920	18.49	20230103	3595	-36.72	20230420	1920	18.49	20230103	5.27	N	017040	500	216 억	955586	N	N	65	N	N
82	20231017	160301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	30	2	1.33	272680225	119119	68.22	2270	2310	2270	2925	1575	2250	2289.17	2.11	35868	2353	2301	2268	2216	2183	2285	2200	217	675	500	1620	5	1	43337615	988	18.39	0.87	12	0.27	124.00	2615.00	3595	20230420	-36.58	1880	20221013	21.28	3595	-36.58	20230420	1920	18.75	20230103	3595	-36.58	20230420	1920	18.75	20230103	5.27	N	017040	500	216 억	913700	N	N	65	N	N
83	20231017	150300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	30	2	1.33	267604460	116894	66.95	2270	2310	2270	2925	1575	2250	2289.29	2.11	35647	2353	2301	2268	2216	2183	2285	2200	217	675	500	1620	5	1	43337615	988	18.39	0.87	12	0.27	124.00	2615.00	3595	20230420	-36.58	1880	20221013	21.28	3595	-36.58	20230420	1920	18.75	20230103	3595	-36.58	20230420	1920	18.75	20230103	5.27	N	017040	500	216 억	913700	N	N	71	N	N
84	20231017	140301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	55	2	2.44	187392460	81734	46.81	2270	2310	2270	2925	1575	2250	2292.71	2.11	27973	2353	2301	2268	2216	2183	2285	2200	217	675	500	1620	5	1	43337615	999	18.59	0.88	12	0.19	124.00	2615.00	3595	20230420	-35.88	1880	20221013	22.61	3595	-35.88	20230420	1920	20.05	20230103	3595	-35.88	20230420	1920	20.05	20230103	5.27	N	017040	500	216 억	913700	N	N	71	N	N
85	20231017	130259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	50	2	2.22	168017070	73316	41.99	2270	2310	2270	2925	1575	2250	2291.68	2.11	27090	2353	2301	2268	2216	2183	2285	2200	217	675	500	1620	5	1	43337615	997	18.55	0.88	12	0.17	124.00	2615.00	3595	20230420	-36.02	1880	20221013	22.34	3595	-36.02	20230420	1920	19.79	20230103	3595	-36.02	20230420	1920	19.79	20230103	5.27	N	017040	500	216 억	913700	N	N	71	N	N
86	20231017	120300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	35	2	1.56	166379700	72604	41.58	2270	2310	2270	2925	1575	2250	2291.61	2.11	27555	2353	2301	2268	2216	2183	2285	2200	217	675	500	1620	5	1	43337615	990	18.43	0.87	12	0.17	124.00	2615.00	3595	20230420	-36.44	1880	20221013	21.54	3595	-36.44	20230420	1920	19.01	20230103	3595	-36.44	20230420	1920	19.01	20230103	5.27	N	017040	500	216 억	913700	N	N	71	N	N
87	20231017	110257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	40	2	1.78	139942410	61073	34.98	2270	2310	2270	2925	1575	2250	2291.40	2.11	29835	2353	2301	2268	2216	2183	2285	2200	217	675	500	1620	5	1	43337615	992	18.47	0.88	12	0.14	124.00	2615.00	3595	20230420	-36.30	1880	20221013	21.81	3595	-36.30	20230420	1920	19.27	20230103	3595	-36.30	20230420	1920	19.27	20230103	5.27	N	017040	500	216 억	913700	N	N	71	N	N
88	20231017	100256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	45	2	2.00	105089265	45870	26.27	2270	2310	2270	2925	1575	2250	2291.02	2.11	23993	2353	2301	2268	2216	2183	2285	2200	217	675	500	1620	5	1	43337615	995	18.51	0.88	12	0.11	124.00	2615.00	3595	20230420	-36.16	1880	20221013	22.07	3595	-36.16	20230420	1920	19.53	20230103	3595	-36.16	20230420	1920	19.53	20230103	5.27	N	017040	500	216 억	913700	N	N	71	N	N
89	20231017	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	35	2	1.56	20330715	8944	5.12	2270	2285	2270	2925	1575	2250	2273.11	2.11	3517	2353	2301	2268	2216	2183	2285	2200	217	675	500	1620	5	1	43337615	990	18.43	0.87	12	0.02	124.00	2615.00	3595	20230420	-36.44	1880	20221013	21.54	3595	-36.44	20230420	1920	19.01	20230103	3595	-36.44	20230420	1920	19.01	20230103	5.27	N	017040	500	216 억	913700	N	N	71	N	N
90	20231016	160258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	-65	5	-2.81	392519670	173503	116.17	2290	2320	2235	3005	1625	2315	2262.33	2.18	-32051	2408	2361	2328	2281	2248	2345	2265	217	690	500	1660	5	1	43337615	975	18.15	0.86	12	0.40	124.00	2615.00	3595	20230420	-37.41	1880	20221013	19.68	3595	-37.41	20230420	1920	17.19	20230103	3595	-37.41	20230420	1920	17.19	20230103	5.27	N	017040	500	216 억	945754	N	N	71	N	N
91	20231016	150257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	-65	5	-2.81	364318930	160970	107.78	2290	2320	2235	3005	1625	2315	2263.27	2.18	-32858	2408	2361	2328	2281	2248	2345	2265	217	690	500	1660	5	1	43337615	975	18.15	0.86	12	0.37	124.00	2615.00	3595	20230420	-37.41	1880	20221013	19.68	3595	-37.41	20230420	1920	17.19	20230103	3595	-37.41	20230420	1920	17.19	20230103	5.27	N	017040	500	216 억	945754	N	N	78	N	N
92	20231016	140257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	-55	5	-2.38	270941065	119480	80.00	2290	2320	2240	3005	1625	2315	2267.67	2.18	-33985	2408	2361	2328	2281	2248	2345	2265	217	690	500	1660	5	1	43337615	979	18.23	0.86	12	0.28	124.00	2615.00	3595	20230420	-37.13	1880	20221013	20.21	3595	-37.13	20230420	1920	17.71	20230103	3595	-37.13	20230420	1920	17.71	20230103	5.27	N	017040	500	216 억	945754	N	N	78	N	N
93	20231016	130257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	-60	5	-2.59	238353285	105074	70.35	2290	2320	2240	3005	1625	2315	2268.43	2.18	-28322	2408	2361	2328	2281	2248	2345	2265	217	690	500	1660	5	1	43337615	977	18.19	0.86	12	0.24	124.00	2615.00	3595	20230420	-37.27	1880	20221013	19.95	3595	-37.27	20230420	1920	17.45	20230103	3595	-37.27	20230420	1920	17.45	20230103	5.27	N	017040	500	216 억	945754	N	N	78	N	N
94	20231016	120258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-50	5	-2.16	135190075	59339	39.73	2290	2320	2260	3005	1625	2315	2278.27	2.18	-16316	2408	2361	2328	2281	2248	2345	2265	217	690	500	1660	5	1	43337615	982	18.27	0.87	12	0.14	124.00	2615.00	3595	20230420	-37.00	1880	20221013	20.48	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1920	17.97	20230103	5.27	N	017040	500	216 억	945754	N	N	78	N	N
95	20231016	110257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	-55	5	-2.38	94596960	41436	27.74	2290	2320	2260	3005	1625	2315	2282.96	2.18	-5987	2408	2361	2328	2281	2248	2345	2265	217	690	500	1660	5	1	43337615	979	18.23	0.86	12	0.10	124.00	2615.00	3595	20230420	-37.13	1880	20221013	20.21	3595	-37.13	20230420	1920	17.71	20230103	3595	-37.13	20230420	1920	17.71	20230103	5.27	N	017040	500	216 억	945754	N	N	78	N	N
96	20231016	100254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	-30	5	-1.30	53147355	23237	15.56	2290	2320	2280	3005	1625	2315	2287.19	2.18	-985	2408	2361	2328	2281	2248	2345	2265	217	690	500	1660	5	1	43337615	990	18.43	0.87	12	0.05	124.00	2615.00	3595	20230420	-36.44	1880	20221013	21.54	3595	-36.44	20230420	1920	19.01	20230103	3595	-36.44	20230420	1920	19.01	20230103	5.27	N	017040	500	216 억	945754	N	N	78	N	N
97	20231016	090256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	0	3	0.00	6912850	3007	2.01	2290	2320	2290	3005	1625	2315	2298.91	2.18	-450	2408	2361	2328	2281	2248	2345	2265	217	690	500	1660	5	1	43337615	1003	18.67	0.89	12	0.01	124.00	2615.00	3595	20230420	-35.61	1880	20221013	23.14	3595	-35.61	20230420	1920	20.57	20230103	3595	-35.61	20230420	1920	20.57	20230103	5.27	N	017040	500	216 억	945754	N	N	78	N	N
98	20231012	160301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	0	3	0.00	146061115	62086	24.28	2345	2370	2340	3060	1650	2355	2352.56	2.28	-6289	2418	2386	2328	2296	2238	2402	2312	217	705	500	1690	5	1	43337615	1021	18.99	0.90	12	0.14	124.00	2615.00	3595	20230420	-34.49	1880	20221013	25.27	3595	-34.49	20230420	1920	22.66	20230103	3595	-34.49	20230420	1880	25.27	20221013	5.32	N	017040	500	216 억	986668	N	N	110	N	N
99	20231012	150257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-5	5	-0.21	131551115	55922	21.87	2345	2370	2340	3060	1650	2355	2352.40	2.28	-5999	2418	2386	2328	2296	2238	2402	2312	217	705	500	1690	5	1	43337615	1018	18.95	0.90	12	0.13	124.00	2615.00	3595	20230420	-34.63	1880	20221013	25.00	3595	-34.63	20230420	1920	22.40	20230103	3595	-34.63	20230420	1880	25.00	20221013	5.32	N	017040	500	216 억	986668	N	N	44	N	N
100	20231012	140254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	0	3	0.00	124235985	52807	20.65	2345	2370	2340	3060	1650	2355	2352.64	2.28	-4529	2418	2386	2328	2296	2238	2402	2312	217	705	500	1690	5	1	43337615	1021	18.99	0.90	12	0.12	124.00	2615.00	3595	20230420	-34.49	1880	20221013	25.27	3595	-34.49	20230420	1920	22.66	20230103	3595	-34.49	20230420	1880	25.27	20221013	5.32	N	017040	500	216 억	986668	N	N	44	N	N
101	20231012	130257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	0	3	0.00	102928860	43754	17.11	2345	2370	2340	3060	1650	2355	2352.44	2.28	304	2418	2386	2328	2296	2238	2402	2312	217	705	500	1690	5	1	43337615	1021	18.99	0.90	12	0.10	124.00	2615.00	3595	20230420	-34.49	1880	20221013	25.27	3595	-34.49	20230420	1920	22.66	20230103	3595	-34.49	20230420	1880	25.27	20221013	5.32	N	017040	500	216 억	986668	N	N	44	N	N
102	20231012	120303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-5	5	-0.21	96280790	40932	16.01	2345	2370	2340	3060	1650	2355	2352.21	2.28	838	2418	2386	2328	2296	2238	2402	2312	217	705	500	1690	5	1	43337615	1018	18.95	0.90	12	0.09	124.00	2615.00	3595	20230420	-34.63	1880	20221013	25.00	3595	-34.63	20230420	1920	22.40	20230103	3595	-34.63	20230420	1880	25.00	20221013	5.32	N	017040	500	216 억	986668	N	N	44	N	N
103	20231012	110300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	5	2	0.21	75926430	32289	12.63	2345	2370	2340	3060	1650	2355	2351.46	2.28	-6	2418	2386	2328	2296	2238	2402	2312	217	705	500	1690	5	1	43337615	1023	19.03	0.90	12	0.07	124.00	2615.00	3595	20230420	-34.35	1880	20221013	25.53	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1880	25.53	20221013	5.32	N	017040	500	216 억	986668	N	N	44	N	N
104	20231012	100259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	5	2	0.21	48579225	20629	8.07	2345	2370	2345	3060	1650	2355	2354.90	2.28	-1418	2418	2386	2328	2296	2238	2402	2312	217	705	500	1690	5	1	43337615	1023	19.03	0.90	12	0.05	124.00	2615.00	3595	20230420	-34.35	1880	20221013	25.53	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1880	25.53	20221013	5.32	N	017040	500	216 억	986668	N	N	44	N	N
105	20231012	090301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	5	2	0.21	8961055	3821	1.49	2345	2360	2345	3060	1650	2355	2345.21	2.28	-227	2418	2386	2328	2296	2238	2402	2312	217	705	500	1690	5	1	43337615	1023	19.03	0.90	12	0.01	124.00	2615.00	3595	20230420	-34.35	1880	20221013	25.53	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1880	25.53	20221013	5.32	N	017040	500	216 억	986668	N	N	44	N	N
106	20231011	160258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	90	2	3.97	593244955	255683	190.10	2270	2360	2270	2940	1590	2265	2320.23	1.97	136805	2375	2320	2290	2235	2205	2305	2220	217	675	500	1630	5	1	43337615	1021	18.99	0.90	12	0.59	124.00	2615.00	3595	20230420	-34.49	1880	20221013	25.27	3595	-34.49	20230420	1920	22.66	20230103	3595	-34.49	20230420	1880	25.27	20221013	5.39	N	017040	500	216 억	852913	N	N	44	N	N
107	20231011	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	90	2	3.97	559795185	241474	179.53	2270	2360	2270	2940	1590	2265	2318.24	1.97	132947	2375	2320	2290	2235	2205	2305	2220	217	675	500	1630	5	1	43337615	1021	18.99	0.90	12	0.56	124.00	2615.00	3595	20230420	-34.49	1880	20221013	25.27	3595	-34.49	20230420	1920	22.66	20230103	3595	-34.49	20230420	1880	25.27	20221013	5.39	N	017040	500	216 억	852913	N	N	0	N	N
108	20231011	140301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	80	2	3.53	516978495	223259	165.99	2270	2355	2270	2940	1590	2265	2315.60	1.97	121653	2375	2320	2290	2235	2205	2305	2220	217	675	500	1630	5	1	43337615	1016	18.91	0.90	12	0.52	124.00	2615.00	3595	20230420	-34.77	1880	20221013	24.73	3595	-34.77	20230420	1920	22.14	20230103	3595	-34.77	20230420	1880	24.73	20221013	5.39	N	017040	500	216 억	852913	N	N	0	N	N
109	20231011	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	80	2	3.53	472483935	204321	151.91	2270	2355	2270	2940	1590	2265	2312.46	1.97	108422	2375	2320	2290	2235	2205	2305	2220	217	675	500	1630	5	1	43337615	1016	18.91	0.90	12	0.47	124.00	2615.00	3595	20230420	-34.77	1880	20221013	24.73	3595	-34.77	20230420	1920	22.14	20230103	3595	-34.77	20230420	1880	24.73	20221013	5.39	N	017040	500	216 억	852913	N	N	0	N	N
110	20231011	120301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	80	2	3.53	441272035	190993	142.00	2270	2355	2270	2940	1590	2265	2310.41	1.97	98794	2375	2320	2290	2235	2205	2305	2220	217	675	500	1630	5	1	43337615	1016	18.91	0.90	12	0.44	124.00	2615.00	3595	20230420	-34.77	1880	20221013	24.73	3595	-34.77	20230420	1920	22.14	20230103	3595	-34.77	20230420	1880	24.73	20221013	5.39	N	017040	500	216 억	852913	N	N	0	N	N
111	20231011	110258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	80	2	3.53	420513985	182126	135.41	2270	2355	2270	2940	1590	2265	2308.92	1.97	92509	2375	2320	2290	2235	2205	2305	2220	217	675	500	1630	5	1	43337615	1016	18.91	0.90	12	0.42	124.00	2615.00	3595	20230420	-34.77	1880	20221013	24.73	3595	-34.77	20230420	1920	22.14	20230103	3595	-34.77	20230420	1880	24.73	20221013	5.39	N	017040	500	216 억	852913	N	N	0	N	N
112	20231011	100258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	65	2	2.87	378342865	164085	121.99	2270	2355	2270	2940	1590	2265	2305.77	1.97	77737	2375	2320	2290	2235	2205	2305	2220	217	675	500	1630	5	1	43337615	1010	18.79	0.89	12	0.38	124.00	2615.00	3595	20230420	-35.19	1880	20221013	23.94	3595	-35.19	20230420	1920	21.35	20230103	3595	-35.19	20230420	1880	23.94	20221013	5.39	N	017040	500	216 억	852913	N	N	0	N	N
113	20231011	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	50	2	2.21	198051605	86792	64.53	2270	2355	2270	2940	1590	2265	2281.91	1.97	22385	2375	2320	2290	2235	2205	2305	2220	217	675	500	1630	5	1	43337615	1003	18.67	0.89	12	0.20	124.00	2615.00	3595	20230420	-35.61	1880	20221013	23.14	3595	-35.61	20230420	1920	20.57	20230103	3595	-35.61	20230420	1880	23.14	20221013	5.39	N	017040	500	216 억	852913	N	N	0	N	N
114	20231010	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-35	5	-1.52	308863450	133876	123.08	2300	2345	2260	2990	1610	2300	2307.09	1.96	6534	2370	2335	2280	2245	2190	2352	2262	217	690	500	1650	5	1	43337615	982	18.27	0.87	12	0.31	124.00	2615.00	3595	20230420	-37.00	1880	20221013	20.48	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1880	20.48	20221013	5.46	N	017040	500	216 억	847400	N	N	0	N	N
115	20231010	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-35	5	-1.52	284707160	123229	113.29	2300	2345	2260	2990	1610	2300	2310.39	1.96	5072	2370	2335	2280	2245	2190	2352	2262	217	690	500	1650	5	1	43337615	982	18.27	0.87	12	0.28	124.00	2615.00	3595	20230420	-37.00	1880	20221013	20.48	3595	-37.00	20230420	1920	17.97	20230103	3595	-37.00	20230420	1880	20.48	20221013	5.46	N	017040	500	216 억	847400	N	N	0	N	N
116	20231010	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	-25	5	-1.09	258258195	111579	102.58	2300	2345	2270	2990	1610	2300	2314.58	1.96	7350	2370	2335	2280	2245	2190	2352	2262	217	690	500	1650	5	1	43337615	986	18.35	0.87	12	0.26	124.00	2615.00	3595	20230420	-36.72	1880	20221013	21.01	3595	-36.72	20230420	1920	18.49	20230103	3595	-36.72	20230420	1880	21.01	20221013	5.46	N	017040	500	216 억	847400	N	N	0	N	N
117	20231010	130254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-10	5	-0.43	217008895	93490	85.95	2300	2345	2290	2990	1610	2300	2321.20	1.96	15565	2370	2335	2280	2245	2190	2352	2262	217	690	500	1650	5	1	43337615	992	18.47	0.88	12	0.22	124.00	2615.00	3595	20230420	-36.30	1880	20221013	21.81	3595	-36.30	20230420	1920	19.27	20230103	3595	-36.30	20230420	1880	21.81	20221013	5.46	N	017040	500	216 억	847400	N	N	0	N	N
118	20231010	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	20	2	0.87	148574375	63853	58.71	2300	2345	2300	2990	1610	2300	2326.82	1.96	27411	2370	2335	2280	2245	2190	2352	2262	217	690	500	1650	5	1	43337615	1005	18.71	0.89	12	0.15	124.00	2615.00	3595	20230420	-35.47	1880	20221013	23.40	3595	-35.47	20230420	1920	20.83	20230103	3595	-35.47	20230420	1880	23.40	20221013	5.46	N	017040	500	216 억	847400	N	N	0	N	N
119	20231010	110249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	35	2	1.52	123130485	52935	48.67	2300	2345	2300	2990	1610	2300	2326.07	1.96	28704	2370	2335	2280	2245	2190	2352	2262	217	690	500	1650	5	1	43337615	1012	18.83	0.89	12	0.12	124.00	2615.00	3595	20230420	-35.05	1880	20221013	24.20	3595	-35.05	20230420	1920	21.61	20230103	3595	-35.05	20230420	1880	24.20	20221013	5.46	N	017040	500	216 억	847400	N	N	0	N	N
120	20231010	100252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	35	2	1.52	99433785	42797	39.35	2300	2345	2300	2990	1610	2300	2323.38	1.96	23339	2370	2335	2280	2245	2190	2352	2262	217	690	500	1650	5	1	43337615	1012	18.83	0.89	12	0.10	124.00	2615.00	3595	20230420	-35.05	1880	20221013	24.20	3595	-35.05	20230420	1920	21.61	20230103	3595	-35.05	20230420	1880	24.20	20221013	5.46	N	017040	500	216 억	847400	N	N	0	N	N
121	20231010	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	0	3	0.00	12210040	5306	4.88	2300	2310	2300	2990	1610	2300	2301.18	1.96	511	2370	2335	2280	2245	2190	2352	2262	217	690	500	1650	5	1	43337615	997	18.55	0.88	12	0.01	124.00	2615.00	3595	20230420	-36.02	1880	20221013	22.34	3595	-36.02	20230420	1920	19.79	20230103	3595	-36.02	20230420	1880	22.34	20221013	5.46	N	017040	500	216 억	847400	N	N	0	N	N
122	20231006	160254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	30	2	1.32	247686080	108768	47.38	2225	2315	2225	2950	1590	2270	2277.20	1.87	37332	2386	2327	2296	2237	2206	2312	2222	217	680	500	1630	5	1	43337615	997	18.55	0.88	12	0.25	124.00	2615.00	3595	20230420	-36.02	1880	20221013	22.34	3595	-36.02	20230420	1920	19.79	20230103	3595	-36.02	20230420	1880	22.34	20221013	5.54	N	017040	500	216 억	809944	N	N	0	N	N
123	20231006	150251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	30	2	1.32	232006485	101943	44.41	2225	2315	2225	2950	1590	2270	2275.85	1.87	34952	2386	2327	2296	2237	2206	2312	2222	217	680	500	1630	5	1	43337615	997	18.55	0.88	12	0.24	124.00	2615.00	3595	20230420	-36.02	1880	20221013	22.34	3595	-36.02	20230420	1920	19.79	20230103	3595	-36.02	20230420	1880	22.34	20221013	5.54	N	017040	500	216 억	809944	N	N	0	N	N
124	20231006	140251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	25	2	1.10	207230500	91122	39.70	2225	2315	2225	2950	1590	2270	2274.21	1.87	31348	2386	2327	2296	2237	2206	2312	2222	217	680	500	1630	5	1	43337615	995	18.51	0.88	12	0.21	124.00	2615.00	3595	20230420	-36.16	1880	20221013	22.07	3595	-36.16	20230420	1920	19.53	20230103	3595	-36.16	20230420	1880	22.07	20221013	5.54	N	017040	500	216 억	809944	N	N	0	N	N
125	20231006	130250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	35	2	1.54	165258980	72815	31.72	2225	2315	2225	2950	1590	2270	2269.57	1.87	27312	2386	2327	2296	2237	2206	2312	2222	217	680	500	1630	5	1	43337615	999	18.59	0.88	12	0.17	124.00	2615.00	3595	20230420	-35.88	1880	20221013	22.61	3595	-35.88	20230420	1920	20.05	20230103	3595	-35.88	20230420	1880	22.61	20221013	5.54	N	017040	500	216 억	809944	N	N	0	N	N
126	20231006	120249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	15	2	0.66	157435180	69412	30.24	2225	2315	2225	2950	1590	2270	2268.13	1.87	26382	2386	2327	2296	2237	2206	2312	2222	217	680	500	1630	5	1	43337615	990	18.43	0.87	12	0.16	124.00	2615.00	3595	20230420	-36.44	1880	20221013	21.54	3595	-36.44	20230420	1920	19.01	20230103	3595	-36.44	20230420	1880	21.54	20221013	5.54	N	017040	500	216 억	809944	N	N	0	N	N
127	20231006	110246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	40	2	1.76	152652965	67322	29.33	2225	2315	2225	2950	1590	2270	2267.50	1.87	26409	2386	2327	2296	2237	2206	2312	2222	217	680	500	1630	5	1	43337615	1001	18.63	0.88	12	0.16	124.00	2615.00	3595	20230420	-35.74	1880	20221013	22.87	3595	-35.74	20230420	1920	20.31	20230103	3595	-35.74	20230420	1880	22.87	20221013	5.54	N	017040	500	216 억	809944	N	N	0	N	N
128	20231006	100249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	25	2	1.10	116165735	51495	22.43	2225	2295	2225	2950	1590	2270	2255.86	1.87	19402	2386	2327	2296	2237	2206	2312	2222	217	680	500	1630	5	1	43337615	995	18.51	0.88	12	0.12	124.00	2615.00	3595	20230420	-36.16	1880	20221013	22.07	3595	-36.16	20230420	1920	19.53	20230103	3595	-36.16	20230420	1880	22.07	20221013	5.54	N	017040	500	216 억	809944	N	N	0	N	N
129	20231006	090244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	0	3	0.00	64408190	28817	12.55	2225	2270	2225	2950	1590	2270	2235.08	1.87	7616	2386	2327	2296	2237	2206	2312	2222	217	680	500	1630	5	1	43337615	984	18.31	0.87	12	0.07	124.00	2615.00	3595	20230420	-36.86	1880	20221013	20.74	3595	-36.86	20230420	1920	18.23	20230103	3595	-36.86	20230420	1880	20.74	20221013	5.54	N	017040	500	216 억	809944	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History