KissMeData/353200/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161212	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19970	-1030	5	-4.90	18155391700	898071	153.14	21200	21300	19950	27300	14700	21000	20216.25	10.30	0	204002	21633	21316	21033	20716	20433	21175	20575	247	6300	500	15540	10	1	49416925	9869	5.59	1.20	12	1.82	3571.00	16598.00	39650	20230714	-49.63	17900	20230103	11.56	39650	-49.63	20230714	17900	11.56	20230103	39650	-49.63	20230714	17900	11.56	20230103	3.20	N	353200	500	247 억	5088864	N	N	244	N	N
3	20231031	151224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	19970	-1030	5	-4.90	17322492020	856359	146.03	21200	21300	19950	27300	14700	21000	20228.07	10.30	0	196567	21633	21316	21033	20716	20433	21175	20575	247	6300	500	15540	10	1	49416925	9869	5.59	1.20	12	1.73	3571.00	16598.00	39650	20230714	-49.63	17900	20230103	11.56	39650	-49.63	20230714	17900	11.56	20230103	39650	-49.63	20230714	17900	11.56	20230103	3.20	N	353200	500	247 억	5088864	N	N	32	N	N
4	20231031	141234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-1000	5	-4.76	14556537410	718188	122.47	21200	21300	19970	27300	14700	21000	20268.42	10.30	0	166863	21633	21316	21033	20716	20433	21175	20575	247	6300	500	15540	50	1	49416925	9883	5.60	1.20	12	1.45	3571.00	16598.00	39650	20230714	-49.56	17900	20230103	11.73	39650	-49.56	20230714	17900	11.73	20230103	39650	-49.56	20230714	17900	11.73	20230103	3.20	N	353200	500	247 억	5088864	N	N	32	N	N
5	20231031	131222	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-900	5	-4.29	11499695150	565433	96.42	21200	21300	20000	27300	14700	21000	20337.86	10.30	0	130462	21633	21316	21033	20716	20433	21175	20575	247	6300	500	15540	50	1	49416925	9933	5.63	1.21	12	1.14	3571.00	16598.00	39650	20230714	-49.31	17900	20230103	12.29	39650	-49.31	20230714	17900	12.29	20230103	39650	-49.31	20230714	17900	12.29	20230103	3.20	N	353200	500	247 억	5088864	N	N	32	N	N
6	20231031	121225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-800	5	-3.81	9741705600	477935	81.50	21200	21300	20000	27300	14700	21000	20382.91	10.30	0	100046	21633	21316	21033	20716	20433	21175	20575	247	6300	500	15540	50	1	49416925	9982	5.66	1.22	12	0.97	3571.00	16598.00	39650	20230714	-49.05	17900	20230103	12.85	39650	-49.05	20230714	17900	12.85	20230103	39650	-49.05	20230714	17900	12.85	20230103	3.20	N	353200	500	247 억	5088864	N	N	32	N	N
7	20231031	111253	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-600	5	-2.86	8042058950	393777	67.15	21200	21300	20000	27300	14700	21000	20422.88	10.30	0	49351	21633	21316	21033	20716	20433	21175	20575	247	6300	500	15540	50	1	49416925	10081	5.71	1.23	12	0.80	3571.00	16598.00	39650	20230714	-48.55	17900	20230103	13.97	39650	-48.55	20230714	17900	13.97	20230103	39650	-48.55	20230714	17900	13.97	20230103	3.20	N	353200	500	247 억	5088864	N	N	32	N	N
8	20231031	101232	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-750	5	-3.57	6166337650	300919	51.31	21200	21300	20000	27300	14700	21000	20491.69	10.30	0	5596	21633	21316	21033	20716	20433	21175	20575	247	6300	500	15540	50	1	49416925	10007	5.67	1.22	12	0.61	3571.00	16598.00	39650	20230714	-48.93	17900	20230103	13.13	39650	-48.93	20230714	17900	13.13	20230103	39650	-48.93	20230714	17900	13.13	20230103	3.20	N	353200	500	247 억	5088864	N	N	32	N	N
9	20231031	091234	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-150	5	-0.71	1279832850	60782	10.36	21200	21300	20850	27300	14700	21000	21056.12	10.30	0	-36352	21633	21316	21033	20716	20433	21175	20575	247	6300	500	15540	50	1	49416925	10303	5.84	1.26	12	0.12	3571.00	16598.00	39650	20230714	-47.41	17900	20230103	16.48	39650	-47.41	20230714	17900	16.48	20230103	39650	-47.41	20230714	17900	16.48	20230103	3.20	N	353200	500	247 억	5088864	N	N	32	N	N
10	20231030	161207	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-400	5	-1.87	12210661150	582051	70.70	21100	21350	20750	27800	15000	21400	20978.34	10.35	0	113331	22600	22000	21500	20900	20400	21750	20650	247	6400	500	15830	50	1	49416925	10378	5.88	1.27	12	1.18	3571.00	16598.00	39650	20230714	-47.04	17900	20230103	17.32	39650	-47.04	20230714	17900	17.32	20230103	39650	-47.04	20230714	17900	17.32	20230103	3.26	N	353200	500	247 억	5114352	N	N	32	N	N
11	20231030	151141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-600	5	-2.80	11428472250	544629	66.16	21100	21350	20750	27800	15000	21400	20983.65	10.35	0	101548	22600	22000	21500	20900	20400	21750	20650	247	6400	500	15830	50	1	49416925	10279	5.82	1.25	12	1.10	3571.00	16598.00	39650	20230714	-47.54	17900	20230103	16.20	39650	-47.54	20230714	17900	16.20	20230103	39650	-47.54	20230714	17900	16.20	20230103	3.26	N	353200	500	247 억	5114352	N	N	18	N	N
12	20231030	141139	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-500	5	-2.34	9443312100	449442	54.59	21100	21350	20750	27800	15000	21400	21010.84	10.35	0	71995	22600	22000	21500	20900	20400	21750	20650	247	6400	500	15830	50	1	49416925	10328	5.85	1.26	12	0.91	3571.00	16598.00	39650	20230714	-47.29	17900	20230103	16.76	39650	-47.29	20230714	17900	16.76	20230103	39650	-47.29	20230714	17900	16.76	20230103	3.26	N	353200	500	247 억	5114352	N	N	18	N	N
13	20231030	131143	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	-350	5	-1.64	7342269550	349392	42.44	21100	21350	20750	27800	15000	21400	21013.97	10.35	0	51160	22600	22000	21500	20900	20400	21750	20650	247	6400	500	15830	50	1	49416925	10402	5.89	1.27	12	0.71	3571.00	16598.00	39650	20230714	-46.91	17900	20230103	17.60	39650	-46.91	20230714	17900	17.60	20230103	39650	-46.91	20230714	17900	17.60	20230103	3.26	N	353200	500	247 억	5114352	N	N	18	N	N
14	20231030	121133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-400	5	-1.87	6169432550	293772	35.68	21100	21350	20750	27800	15000	21400	21000.19	10.35	0	21566	22600	22000	21500	20900	20400	21750	20650	247	6400	500	15830	50	1	49416925	10378	5.88	1.27	12	0.59	3571.00	16598.00	39650	20230714	-47.04	17900	20230103	17.32	39650	-47.04	20230714	17900	17.32	20230103	39650	-47.04	20230714	17900	17.32	20230103	3.26	N	353200	500	247 억	5114352	N	N	18	N	N
15	20231030	111135	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-200	5	-0.93	4949873300	235718	28.63	21100	21350	20750	27800	15000	21400	20998.43	10.35	0	-548	22600	22000	21500	20900	20400	21750	20650	247	6400	500	15830	50	1	49416925	10476	5.94	1.28	12	0.48	3571.00	16598.00	39650	20230714	-46.53	17900	20230103	18.44	39650	-46.53	20230714	17900	18.44	20230103	39650	-46.53	20230714	17900	18.44	20230103	3.26	N	353200	500	247 억	5114352	N	N	18	N	N
16	20231030	101130	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-400	5	-1.87	2922616300	139112	16.90	21100	21350	20850	27800	15000	21400	21007.94	10.35	0	-25460	22600	22000	21500	20900	20400	21750	20650	247	6400	500	15830	50	1	49416925	10378	5.88	1.27	12	0.28	3571.00	16598.00	39650	20230714	-47.04	17900	20230103	17.32	39650	-47.04	20230714	17900	17.32	20230103	39650	-47.04	20230714	17900	17.32	20230103	3.26	N	353200	500	247 억	5114352	N	N	18	N	N
17	20231030	091130	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-400	5	-1.87	676793700	32019	3.89	21100	21350	20950	27800	15000	21400	21133.85	10.35	0	-3300	22600	22000	21500	20900	20400	21750	20650	247	6400	500	15830	50	1	49416925	10378	5.88	1.27	12	0.06	3571.00	16598.00	39650	20230714	-47.04	17900	20230103	17.32	39650	-47.04	20230714	17900	17.32	20230103	39650	-47.04	20230714	17900	17.32	20230103	3.26	N	353200	500	247 억	5114352	N	N	18	N	N
18	20231027	151131	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-550	5	-2.53	16810098350	784004	123.56	21950	22100	21000	28250	15250	21750	21440.98	9.87	0	220527	22916	22332	21966	21382	21016	22625	21675	247	6500	500	16090	50	1	49416925	10476	5.94	1.28	12	1.59	3571.00	16598.00	39650	20230714	-46.53	17900	20230103	18.44	39650	-46.53	20230714	17900	18.44	20230103	39650	-46.53	20230714	17900	18.44	20230103	3.29	N	353200	500	247 억	4879072	N	N	33	N	N
19	20231027	141130	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-500	5	-2.30	14418300400	671305	105.80	21950	22100	21000	28250	15250	21750	21477.65	9.87	0	156761	22916	22332	21966	21382	21016	22625	21675	247	6500	500	16090	50	1	49416925	10501	5.95	1.28	12	1.36	3571.00	16598.00	39650	20230714	-46.41	17900	20230103	18.72	39650	-46.41	20230714	17900	18.72	20230103	39650	-46.41	20230714	17900	18.72	20230103	3.29	N	353200	500	247 억	4879072	N	N	33	N	N
20	20231027	131119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-500	5	-2.30	11681293350	541938	85.41	21950	22100	21050	28250	15250	21750	21554.34	9.87	0	102893	22916	22332	21966	21382	21016	22625	21675	247	6500	500	16090	50	1	49416925	10501	5.95	1.28	12	1.10	3571.00	16598.00	39650	20230714	-46.41	17900	20230103	18.72	39650	-46.41	20230714	17900	18.72	20230103	39650	-46.41	20230714	17900	18.72	20230103	3.29	N	353200	500	247 억	4879072	N	N	33	N	N
21	20231027	121131	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-300	5	-1.38	9156068250	423279	66.71	21950	22100	21200	28250	15250	21750	21631.03	9.87	0	57526	22916	22332	21966	21382	21016	22625	21675	247	6500	500	16090	50	1	49416925	10600	6.01	1.29	12	0.86	3571.00	16598.00	39650	20230714	-45.90	17900	20230103	19.83	39650	-45.90	20230714	17900	19.83	20230103	39650	-45.90	20230714	17900	19.83	20230103	3.29	N	353200	500	247 억	4879072	N	N	33	N	N
22	20231027	111138	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-100	5	-0.46	7340594050	338994	53.43	21950	22100	21200	28250	15250	21750	21653.79	9.87	0	60844	22916	22332	21966	21382	21016	22625	21675	247	6500	500	16090	50	1	49416925	10699	6.06	1.30	12	0.69	3571.00	16598.00	39650	20230714	-45.40	17900	20230103	20.95	39650	-45.40	20230714	17900	20.95	20230103	39650	-45.40	20230714	17900	20.95	20230103	3.29	N	353200	500	247 억	4879072	N	N	33	N	N
23	20231027	101127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	100	2	0.46	4623670550	214235	33.76	21950	22100	21200	28250	15250	21750	21581.52	9.87	0	47131	22916	22332	21966	21382	21016	22625	21675	247	6500	500	16090	50	1	49416925	10798	6.12	1.32	12	0.43	3571.00	16598.00	39650	20230714	-44.89	17900	20230103	22.07	39650	-44.89	20230714	17900	22.07	20230103	39650	-44.89	20230714	17900	22.07	20230103	3.29	N	353200	500	247 억	4879072	N	N	33	N	N
24	20231027	091133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-100	5	-0.46	1036509600	47329	7.46	21950	22100	21650	28250	15250	21750	21903.05	9.87	0	-376	22916	22332	21966	21382	21016	22625	21675	247	6500	500	16090	50	1	49416925	10699	6.06	1.30	12	0.10	3571.00	16598.00	39650	20230714	-45.40	17900	20230103	20.95	39650	-45.40	20230714	17900	20.95	20230103	39650	-45.40	20230714	17900	20.95	20230103	3.29	N	353200	500	247 억	4879072	N	N	33	N	N
25	20231026	161115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-1100	5	-4.81	13844400750	629976	81.00	21650	22550	21600	29700	16000	22850	21976.59	9.54	-1035	108656	24583	23716	23233	22366	21883	23475	22125	247	6850	500	16900	50	1	49416925	10748	6.09	1.31	12	1.27	3571.00	16598.00	39650	20230714	-45.15	17900	20230103	21.51	39650	-45.15	20230714	17900	21.51	20230103	39650	-45.15	20230714	17900	21.51	20230103	3.35	N	353200	500	247 억	4714904	N	N	33	N	N
26	20231026	151112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	-1050	5	-4.60	13339710650	606768	78.02	21650	22550	21600	29700	16000	22850	21984.85	9.54	-1035	98665	24583	23716	23233	22366	21883	23475	22125	247	6850	500	16900	50	1	49416925	10773	6.10	1.31	12	1.23	3571.00	16598.00	39650	20230714	-45.02	17900	20230103	21.79	39650	-45.02	20230714	17900	21.79	20230103	39650	-45.02	20230714	17900	21.79	20230103	3.35	N	353200	500	247 억	4714904	N	N	2782	N	N
27	20231026	141115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-1000	5	-4.38	9153281550	414249	53.26	21650	22550	21650	29700	16000	22850	22096.07	9.54	-1035	90933	24583	23716	23233	22366	21883	23475	22125	247	6850	500	16900	50	1	49416925	10798	6.12	1.32	12	0.84	3571.00	16598.00	39650	20230714	-44.89	17900	20230103	22.07	39650	-44.89	20230714	17900	22.07	20230103	39650	-44.89	20230714	17900	22.07	20230103	3.35	N	353200	500	247 억	4714904	N	N	2782	N	N
28	20231026	131113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-850	5	-3.72	7736961100	349529	44.94	21650	22550	21650	29700	16000	22850	22135.37	9.54	-1035	78125	24583	23716	23233	22366	21883	23475	22125	247	6850	500	16900	50	1	49416925	10872	6.16	1.33	12	0.71	3571.00	16598.00	39650	20230714	-44.51	17900	20230103	22.91	39650	-44.51	20230714	17900	22.91	20230103	39650	-44.51	20230714	17900	22.91	20230103	3.35	N	353200	500	247 억	4714904	N	N	2782	N	N
29	20231026	121105	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-750	5	-3.28	6412310350	289483	37.22	21650	22550	21650	29700	16000	22850	22150.88	9.54	-1035	69501	24583	23716	23233	22366	21883	23475	22125	247	6850	500	16900	50	1	49416925	10921	6.19	1.33	12	0.59	3571.00	16598.00	39650	20230714	-44.26	17900	20230103	23.46	39650	-44.26	20230714	17900	23.46	20230103	39650	-44.26	20230714	17900	23.46	20230103	3.35	N	353200	500	247 억	4714904	N	N	2782	N	N
30	20231026	111122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-600	5	-2.63	5119544600	231089	29.71	21650	22550	21650	29700	16000	22850	22153.97	9.54	-1035	54075	24583	23716	23233	22366	21883	23475	22125	247	6850	500	16900	50	1	49416925	10995	6.23	1.34	12	0.47	3571.00	16598.00	39650	20230714	-43.88	17900	20230103	24.30	39650	-43.88	20230714	17900	24.30	20230103	39650	-43.88	20230714	17900	24.30	20230103	3.35	N	353200	500	247 억	4714904	N	N	2782	N	N
31	20231026	101116	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-550	5	-2.41	3932380300	177868	22.87	21650	22550	21650	29700	16000	22850	22108.38	9.54	-1035	36079	24583	23716	23233	22366	21883	23475	22125	247	6850	500	16900	50	1	49416925	11020	6.24	1.34	12	0.36	3571.00	16598.00	39650	20230714	-43.76	17900	20230103	24.58	39650	-43.76	20230714	17900	24.58	20230103	39650	-43.76	20230714	17900	24.58	20230103	3.35	N	353200	500	247 억	4714904	N	N	2782	N	N
32	20231026	091115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-750	5	-3.28	1627900600	74263	9.55	21650	22200	21650	29700	16000	22850	21920.64	9.54	-1035	29219	24583	23716	23233	22366	21883	23475	22125	247	6850	500	16900	50	1	49416925	10921	6.19	1.33	12	0.15	3571.00	16598.00	39650	20230714	-44.26	17900	20230103	23.46	39650	-44.26	20230714	17900	23.46	20230103	39650	-44.26	20230714	17900	23.46	20230103	3.35	N	353200	500	247 억	4714904	N	N	2782	N	N
33	20231025	161115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	-1250	5	-5.19	17908703100	770510	229.59	24100	24100	22750	31300	16900	24100	23239.63	9.61	0	-42641	24833	24466	23733	23366	22633	24650	23550	247	7200	500	17830	50	1	49416925	11292	6.40	1.38	12	1.56	3571.00	16598.00	39650	20230714	-42.37	17900	20230103	27.65	39650	-42.37	20230714	17900	27.65	20230103	39650	-42.37	20230714	17900	27.65	20230103	3.60	N	353200	500	247 억	4747328	N	N	2782	N	N
34	20231025	151114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-1150	5	-4.77	17290761300	743507	221.55	24100	24100	22750	31300	16900	24100	23251.63	9.61	0	-45083	24833	24466	23733	23366	22633	24650	23550	247	7200	500	17830	50	1	49416925	11341	6.43	1.38	12	1.50	3571.00	16598.00	39650	20230714	-42.12	17900	20230103	28.21	39650	-42.12	20230714	17900	28.21	20230103	39650	-42.12	20230714	17900	28.21	20230103	3.60	N	353200	500	247 억	4747328	N	N	194	N	N
35	20231025	141109	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-1150	5	-4.77	14346830800	614852	183.21	24100	24100	22800	31300	16900	24100	23329.34	9.61	0	-83956	24833	24466	23733	23366	22633	24650	23550	247	7200	500	17830	50	1	49416925	11341	6.43	1.38	12	1.24	3571.00	16598.00	39650	20230714	-42.12	17900	20230103	28.21	39650	-42.12	20230714	17900	28.21	20230103	39650	-42.12	20230714	17900	28.21	20230103	3.60	N	353200	500	247 억	4747328	N	N	194	N	N
36	20231025	131111	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-1200	5	-4.98	11443358500	488140	145.45	24100	24100	22850	31300	16900	24100	23437.96	9.61	0	-94141	24833	24466	23733	23366	22633	24650	23550	247	7200	500	17830	50	1	49416925	11316	6.41	1.38	12	0.99	3571.00	16598.00	39650	20230714	-42.24	17900	20230103	27.93	39650	-42.24	20230714	17900	27.93	20230103	39650	-42.24	20230714	17900	27.93	20230103	3.60	N	353200	500	247 억	4747328	N	N	194	N	N
37	20231025	121114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-1000	5	-4.15	9164443800	388958	115.90	24100	24100	23050	31300	16900	24100	23556.56	9.61	0	-64936	24833	24466	23733	23366	22633	24650	23550	247	7200	500	17830	50	1	49416925	11415	6.47	1.39	12	0.79	3571.00	16598.00	39650	20230714	-41.74	17900	20230103	29.05	39650	-41.74	20230714	17900	29.05	20230103	39650	-41.74	20230714	17900	29.05	20230103	3.60	N	353200	500	247 억	4747328	N	N	194	N	N
38	20231025	111113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-750	5	-3.11	7038013250	297411	88.62	24100	24100	23250	31300	16900	24100	23659.00	9.61	0	-51072	24833	24466	23733	23366	22633	24650	23550	247	7200	500	17830	50	1	49416925	11539	6.54	1.41	12	0.60	3571.00	16598.00	39650	20230714	-41.11	17900	20230103	30.45	39650	-41.11	20230714	17900	30.45	20230103	39650	-41.11	20230714	17900	30.45	20230103	3.60	N	353200	500	247 억	4747328	N	N	194	N	N
39	20231025	101115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	-400	5	-1.66	4403808050	185361	55.23	24100	24100	23550	31300	16900	24100	23751.33	9.61	0	-28108	24833	24466	23733	23366	22633	24650	23550	247	7200	500	17830	50	1	49416925	11712	6.64	1.43	12	0.38	3571.00	16598.00	39650	20230714	-40.23	17900	20230103	32.40	39650	-40.23	20230714	17900	32.40	20230103	39650	-40.23	20230714	17900	32.40	20230103	3.60	N	353200	500	247 억	4747328	N	N	194	N	N
40	20231025	091110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-200	5	-0.83	1576201450	66088	19.69	24100	24100	23600	31300	16900	24100	23835.85	9.61	0	-22548	24833	24466	23733	23366	22633	24650	23550	247	7200	500	17830	50	1	49416925	11811	6.69	1.44	12	0.13	3571.00	16598.00	39650	20230714	-39.72	17900	20230103	33.52	39650	-39.72	20230714	17900	33.52	20230103	39650	-39.72	20230714	17900	33.52	20230103	3.60	N	353200	500	247 억	4747328	N	N	194	N	N
41	20231024	161045	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	850	2	3.66	7869513550	332392	132.68	23450	24100	23000	30200	16300	23250	23673.94	9.58	-1035	11625	24350	23800	23300	22750	22250	24075	23025	247	6950	500	17200	50	1	49416925	11909	6.75	1.45	12	0.67	3571.00	16598.00	39650	20230714	-39.22	17900	20230103	34.64	39650	-39.22	20230714	17900	34.64	20230103	39650	-39.22	20230714	17900	34.64	20230103	3.69	N	353200	500	247 억	4733265	N	N	193	N	N
42	20231024	151103	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	700	2	3.01	7357607050	311079	124.18	23450	24100	23000	30200	16300	23250	23651.89	9.58	-1035	8969	24350	23800	23300	22750	22250	24075	23025	247	6950	500	17200	50	1	49416925	11835	6.71	1.44	12	0.63	3571.00	16598.00	39650	20230714	-39.60	17900	20230103	33.80	39650	-39.60	20230714	17900	33.80	20230103	39650	-39.60	20230714	17900	33.80	20230103	3.69	N	353200	500	247 억	4733265	N	N	700	N	N
43	20231024	141045	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	600	2	2.58	5734951250	243336	97.13	23450	23900	23000	30200	16300	23250	23568.03	9.58	-1035	15762	24350	23800	23300	22750	22250	24075	23025	247	6950	500	17200	50	1	49416925	11786	6.68	1.44	12	0.49	3571.00	16598.00	39650	20230714	-39.85	17900	20230103	33.24	39650	-39.85	20230714	17900	33.24	20230103	39650	-39.85	20230714	17900	33.24	20230103	3.69	N	353200	500	247 억	4733265	N	N	700	N	N
44	20231024	131049	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	200	2	0.86	4917657950	208850	83.37	23450	23900	23000	30200	16300	23250	23546.36	9.58	-1035	4773	24350	23800	23300	22750	22250	24075	23025	247	6950	500	17200	50	1	49416925	11588	6.57	1.41	12	0.42	3571.00	16598.00	39650	20230714	-40.86	17900	20230103	31.01	39650	-40.86	20230714	17900	31.01	20230103	39650	-40.86	20230714	17900	31.01	20230103	3.69	N	353200	500	247 억	4733265	N	N	700	N	N
45	20231024	121102	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	200	2	0.86	4516974600	191790	76.56	23450	23900	23000	30200	16300	23250	23551.67	9.58	-1035	4854	24350	23800	23300	22750	22250	24075	23025	247	6950	500	17200	50	1	49416925	11588	6.57	1.41	12	0.39	3571.00	16598.00	39650	20230714	-40.86	17900	20230103	31.01	39650	-40.86	20230714	17900	31.01	20230103	39650	-40.86	20230714	17900	31.01	20230103	3.69	N	353200	500	247 억	4733265	N	N	700	N	N
46	20231024	111058	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	100	2	0.43	3573002300	151667	60.54	23450	23900	23000	30200	16300	23250	23558.21	9.58	-1035	16113	24350	23800	23300	22750	22250	24075	23025	247	6950	500	17200	50	1	49416925	11539	6.54	1.41	12	0.31	3571.00	16598.00	39650	20230714	-41.11	17900	20230103	30.45	39650	-41.11	20230714	17900	30.45	20230103	39650	-41.11	20230714	17900	30.45	20230103	3.69	N	353200	500	247 억	4733265	N	N	700	N	N
47	20231024	101048	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	200	2	0.86	2712482700	114530	45.72	23450	23900	23400	30200	16300	23250	23683.60	9.58	-1035	23184	24350	23800	23300	22750	22250	24075	23025	247	6950	500	17200	50	1	49416925	11588	6.57	1.41	12	0.23	3571.00	16598.00	39650	20230714	-40.86	17900	20230103	31.01	39650	-40.86	20230714	17900	31.01	20230103	39650	-40.86	20230714	17900	31.01	20230103	3.69	N	353200	500	247 억	4733265	N	N	700	N	N
48	20231024	091055	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	600	2	2.58	953202050	40189	16.04	23450	23900	23450	30200	16300	23250	23717.98	9.58	-1035	14364	24350	23800	23300	22750	22250	24075	23025	247	6950	500	17200	50	1	49416925	11786	6.68	1.44	12	0.08	3571.00	16598.00	39650	20230714	-39.85	17900	20230103	33.24	39650	-39.85	20230714	17900	33.24	20230103	39650	-39.85	20230714	17900	33.24	20230103	3.69	N	353200	500	247 억	4733265	N	N	700	N	N
49	20231023	161039	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-300	5	-1.27	5766002400	246981	55.16	22800	23850	22800	30600	16500	23550	23346.38	9.54	1035	22833	24816	24182	23666	23032	22516	23925	22775	247	7050	500	17420	50	1	49416925	11489	6.51	1.40	12	0.50	3571.00	16598.00	39650	20230714	-41.36	17900	20230103	29.89	39650	-41.36	20230714	17900	29.89	20230103	39650	-41.36	20230714	17900	29.89	20230103	3.71	N	353200	500	247 억	4714781	N	N	700	N	N
50	20231023	151045	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-300	5	-1.27	5173630900	221503	49.47	22800	23850	22800	30600	16500	23550	23356.93	9.54	1035	21253	24816	24182	23666	23032	22516	23925	22775	247	7050	500	17420	50	1	49416925	11489	6.51	1.40	12	0.45	3571.00	16598.00	39650	20230714	-41.36	17900	20230103	29.89	39650	-41.36	20230714	17900	29.89	20230103	39650	-41.36	20230714	17900	29.89	20230103	3.71	N	353200	500	247 억	4714781	N	N	386	N	N
51	20231023	141043	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-250	5	-1.06	4454467850	190613	42.57	22800	23850	22800	30600	16500	23550	23369.16	9.54	1035	9759	24816	24182	23666	23032	22516	23925	22775	247	7050	500	17420	50	1	49416925	11514	6.52	1.40	12	0.39	3571.00	16598.00	39650	20230714	-41.24	17900	20230103	30.17	39650	-41.24	20230714	17900	30.17	20230103	39650	-41.24	20230714	17900	30.17	20230103	3.71	N	353200	500	247 억	4714781	N	N	386	N	N
52	20231023	131050	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-150	5	-0.64	4037276200	172714	38.57	22800	23850	22800	30600	16500	23550	23375.49	9.54	1035	12657	24816	24182	23666	23032	22516	23925	22775	247	7050	500	17420	50	1	49416925	11564	6.55	1.41	12	0.35	3571.00	16598.00	39650	20230714	-40.98	17900	20230103	30.73	39650	-40.98	20230714	17900	30.73	20230103	39650	-40.98	20230714	17900	30.73	20230103	3.71	N	353200	500	247 억	4714781	N	N	386	N	N
53	20231023	121039	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-200	5	-0.85	3672615750	157114	35.09	22800	23850	22800	30600	16500	23550	23375.47	9.54	1035	6247	24816	24182	23666	23032	22516	23925	22775	247	7050	500	17420	50	1	49416925	11539	6.54	1.41	12	0.32	3571.00	16598.00	39650	20230714	-41.11	17900	20230103	30.45	39650	-41.11	20230714	17900	30.45	20230103	39650	-41.11	20230714	17900	30.45	20230103	3.71	N	353200	500	247 억	4714781	N	N	386	N	N
54	20231023	111037	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-50	5	-0.21	2963440750	126724	28.30	22800	23850	22800	30600	16500	23550	23384.99	9.54	1035	8802	24816	24182	23666	23032	22516	23925	22775	247	7050	500	17420	50	1	49416925	11613	6.58	1.42	12	0.26	3571.00	16598.00	39650	20230714	-40.73	17900	20230103	31.28	39650	-40.73	20230714	17900	31.28	20230103	39650	-40.73	20230714	17900	31.28	20230103	3.71	N	353200	500	247 억	4714781	N	N	386	N	N
55	20231023	101030	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-50	5	-0.21	2228812000	95467	21.32	22800	23850	22800	30600	16500	23550	23346.39	9.54	1035	9690	24816	24182	23666	23032	22516	23925	22775	247	7050	500	17420	50	1	49416925	11613	6.58	1.42	12	0.19	3571.00	16598.00	39650	20230714	-40.73	17900	20230103	31.28	39650	-40.73	20230714	17900	31.28	20230103	39650	-40.73	20230714	17900	31.28	20230103	3.71	N	353200	500	247 억	4714781	N	N	386	N	N
56	20231023	091051	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	0	3	0.00	1153204750	49908	11.15	22800	23600	22800	30600	16500	23550	23106.52	9.54	1035	9201	24816	24182	23666	23032	22516	23925	22775	247	7050	500	17420	50	1	49416925	11638	6.59	1.42	12	0.10	3571.00	16598.00	39650	20230714	-40.61	17900	20230103	31.56	39650	-40.61	20230714	17900	31.56	20230103	39650	-40.61	20230714	17900	31.56	20230103	3.71	N	353200	500	247 억	4714781	N	N	386	N	N
57	20231020	161033	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-800	5	-3.29	10451497000	444409	140.18	23950	24300	23150	31650	17050	24350	23517.74	9.44	-1035	47574	25283	24816	24533	24066	23783	24675	23925	247	7300	500	18010	50	1	49416925	11638	6.59	1.42	12	0.90	3571.00	16598.00	39650	20230714	-40.61	17900	20230103	31.56	39650	-40.61	20230714	17900	31.56	20230103	39650	-40.61	20230714	17900	31.56	20230103	3.74	N	353200	500	247 억	4663312	N	N	386	N	N
58	20231020	151033	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-800	5	-3.29	9991702600	424880	134.02	23950	24300	23150	31650	17050	24350	23516.53	9.44	-1035	48212	25283	24816	24533	24066	23783	24675	23925	247	7300	500	18010	50	1	49416925	11638	6.59	1.42	12	0.86	3571.00	16598.00	39650	20230714	-40.61	17900	20230103	31.56	39650	-40.61	20230714	17900	31.56	20230103	39650	-40.61	20230714	17900	31.56	20230103	3.74	N	353200	500	247 억	4663312	N	N	2	N	N
59	20231020	141044	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-450	5	-1.85	8907125050	379069	119.57	23950	24300	23150	31650	17050	24350	23497.37	9.44	-1035	47848	25283	24816	24533	24066	23783	24675	23925	247	7300	500	18010	50	1	49416925	11811	6.69	1.44	12	0.77	3571.00	16598.00	39650	20230714	-39.72	17900	20230103	33.52	39650	-39.72	20230714	17900	33.52	20230103	39650	-39.72	20230714	17900	33.52	20230103	3.74	N	353200	500	247 억	4663312	N	N	2	N	N
60	20231020	131016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	-600	5	-2.46	7934563200	338339	106.72	23950	24300	23150	31650	17050	24350	23451.52	9.44	-1035	48704	25283	24816	24533	24066	23783	24675	23925	247	7300	500	18010	50	1	49416925	11737	6.65	1.43	12	0.68	3571.00	16598.00	39650	20230714	-40.10	17900	20230103	32.68	39650	-40.10	20230714	17900	32.68	20230103	39650	-40.10	20230714	17900	32.68	20230103	3.74	N	353200	500	247 억	4663312	N	N	2	N	N
61	20231020	121026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-800	5	-3.29	7107930250	303313	95.67	23950	24300	23150	31650	17050	24350	23434.31	9.44	-1035	42466	25283	24816	24533	24066	23783	24675	23925	247	7300	500	18010	50	1	49416925	11638	6.59	1.42	12	0.61	3571.00	16598.00	39650	20230714	-40.61	17900	20230103	31.56	39650	-40.61	20230714	17900	31.56	20230103	39650	-40.61	20230714	17900	31.56	20230103	3.74	N	353200	500	247 억	4663312	N	N	2	N	N
62	20231020	111037	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-850	5	-3.49	5287092650	225361	71.09	23950	24300	23150	31650	17050	24350	23460.55	9.44	-1035	40094	25283	24816	24533	24066	23783	24675	23925	247	7300	500	18010	50	1	49416925	11613	6.58	1.42	12	0.46	3571.00	16598.00	39650	20230714	-40.73	17900	20230103	31.28	39650	-40.73	20230714	17900	31.28	20230103	39650	-40.73	20230714	17900	31.28	20230103	3.74	N	353200	500	247 억	4663312	N	N	2	N	N
63	20231020	101028	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-950	5	-3.90	2766578650	117240	36.98	23950	24300	23250	31650	17050	24350	23597.57	9.44	-1035	-5057	25283	24816	24533	24066	23783	24675	23925	247	7300	500	18010	50	1	49416925	11564	6.55	1.41	12	0.24	3571.00	16598.00	39650	20230714	-40.98	17900	20230103	30.73	39650	-40.98	20230714	17900	30.73	20230103	39650	-40.98	20230714	17900	30.73	20230103	3.74	N	353200	500	247 억	4663312	N	N	2	N	N
64	20231020	091025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	-450	5	-1.85	510262450	21295	6.72	23950	24300	23800	31650	17050	24350	23961.61	9.44	-1035	2900	25283	24816	24533	24066	23783	24675	23925	247	7300	500	18010	50	1	49416925	11811	6.69	1.44	12	0.04	3571.00	16598.00	39650	20230714	-39.72	17900	20230103	33.52	39650	-39.72	20230714	17900	33.52	20230103	39650	-39.72	20230714	17900	33.52	20230103	3.74	N	353200	500	247 억	4663312	N	N	2	N	N
65	20231019	161025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-1150	5	-4.51	7720300800	314895	68.16	24900	25000	24250	33150	17850	25500	24517.52	9.57	0	-89782	26733	26116	25483	24866	24233	26425	25175	247	7650	500	18870	50	1	49416925	12033	6.82	1.47	12	0.64	3571.00	16598.00	39650	20230714	-38.59	17900	20230103	36.03	39650	-38.59	20230714	17900	36.03	20230103	39650	-38.59	20230714	17900	36.03	20230103	3.80	N	353200	500	247 억	4730328	N	N	2	N	N
66	20231019	151013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-1150	5	-4.51	7290602200	297248	64.34	24900	25000	24250	33150	17850	25500	24527.00	9.57	0	-82019	26733	26116	25483	24866	24233	26425	25175	247	7650	500	18870	50	1	49416925	12033	6.82	1.47	12	0.60	3571.00	16598.00	39650	20230714	-38.59	17900	20230103	36.03	39650	-38.59	20230714	17900	36.03	20230103	39650	-38.59	20230714	17900	36.03	20230103	3.80	N	353200	500	247 억	4730328	N	N	0	N	N
67	20231019	141029	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-1200	5	-4.71	6434811200	262038	56.72	24900	25000	24250	33150	17850	25500	24556.79	9.57	0	-72176	26733	26116	25483	24866	24233	26425	25175	247	7650	500	18870	50	1	49416925	12008	6.80	1.46	12	0.53	3571.00	16598.00	39650	20230714	-38.71	17900	20230103	35.75	39650	-38.71	20230714	17900	35.75	20230103	39650	-38.71	20230714	17900	35.75	20230103	3.80	N	353200	500	247 억	4730328	N	N	0	N	N
68	20231019	131019	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-1200	5	-4.71	5899012100	240021	51.95	24900	25000	24250	33150	17850	25500	24577.07	9.57	0	-60709	26733	26116	25483	24866	24233	26425	25175	247	7650	500	18870	50	1	49416925	12008	6.80	1.46	12	0.49	3571.00	16598.00	39650	20230714	-38.71	17900	20230103	35.75	39650	-38.71	20230714	17900	35.75	20230103	39650	-38.71	20230714	17900	35.75	20230103	3.80	N	353200	500	247 억	4730328	N	N	0	N	N
69	20231019	121026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	-1150	5	-4.51	5050800700	205133	44.40	24900	25000	24300	33150	17850	25500	24622.08	9.57	0	-52300	26733	26116	25483	24866	24233	26425	25175	247	7650	500	18870	50	1	49416925	12033	6.82	1.47	12	0.42	3571.00	16598.00	39650	20230714	-38.59	17900	20230103	36.03	39650	-38.59	20230714	17900	36.03	20230103	39650	-38.59	20230714	17900	36.03	20230103	3.80	N	353200	500	247 억	4730328	N	N	0	N	N
70	20231019	111019	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-1000	5	-3.92	4008229300	162374	35.15	24900	25000	24400	33150	17850	25500	24685.17	9.57	0	-46458	26733	26116	25483	24866	24233	26425	25175	247	7650	500	18870	50	1	49416925	12107	6.86	1.48	12	0.33	3571.00	16598.00	39650	20230714	-38.21	17900	20230103	36.87	39650	-38.21	20230714	17900	36.87	20230103	39650	-38.21	20230714	17900	36.87	20230103	3.80	N	353200	500	247 억	4730328	N	N	0	N	N
71	20231019	101014	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-750	5	-2.94	2803590000	113376	24.54	24900	25000	24500	33150	17850	25500	24728.25	9.57	0	-26344	26733	26116	25483	24866	24233	26425	25175	247	7650	500	18870	50	1	49416925	12231	6.93	1.49	12	0.23	3571.00	16598.00	39650	20230714	-37.58	17900	20230103	38.27	39650	-37.58	20230714	17900	38.27	20230103	39650	-37.58	20230714	17900	38.27	20230103	3.80	N	353200	500	247 억	4730328	N	N	0	N	N
72	20231019	091023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-700	5	-2.75	918576400	37042	8.02	24900	24900	24650	33150	17850	25500	24798.24	9.57	0	6140	26733	26116	25483	24866	24233	26425	25175	247	7650	500	18870	50	1	49416925	12255	6.94	1.49	12	0.07	3571.00	16598.00	39650	20230714	-37.45	17900	20230103	38.55	39650	-37.45	20230714	17900	38.55	20230103	39650	-37.45	20230714	17900	38.55	20230103	3.80	N	353200	500	247 억	4730328	N	N	0	N	N
73	20231018	161027	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	150	2	0.59	11730229750	459707	97.59	25050	26100	24850	32950	17750	25350	25516.87	9.66	-1035	-59026	26183	25766	25133	24716	24083	25975	24925	247	7600	500	18750	50	1	49416925	12601	7.14	1.54	12	0.93	3571.00	16598.00	39650	20230714	-35.69	17900	20230103	42.46	39650	-35.69	20230714	17900	42.46	20230103	39650	-35.69	20230714	17900	42.46	20230103	3.74	N	353200	500	247 억	4773282	N	N	1	N	N
74	20231018	151019	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25450	100	2	0.39	9605112250	376312	79.88	25050	26100	24850	32950	17750	25350	25524.38	9.66	-1035	-73880	26183	25766	25133	24716	24083	25975	24925	247	7600	500	18750	50	1	49416925	12577	7.13	1.53	12	0.76	3571.00	16598.00	39650	20230714	-35.81	17900	20230103	42.18	39650	-35.81	20230714	17900	42.18	20230103	39650	-35.81	20230714	17900	42.18	20230103	3.74	N	353200	500	247 억	4773282	N	N	1	N	N
75	20231018	141003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	50	2	0.20	8873381700	347535	73.77	25050	26100	24850	32950	17750	25350	25532.40	9.66	-1035	-67234	26183	25766	25133	24716	24083	25975	24925	247	7600	500	18750	50	1	49416925	12552	7.11	1.53	12	0.70	3571.00	16598.00	39650	20230714	-35.94	17900	20230103	41.90	39650	-35.94	20230714	17900	41.90	20230103	39650	-35.94	20230714	17900	41.90	20230103	3.74	N	353200	500	247 억	4773282	N	N	1	N	N
76	20231018	131001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	50	2	0.20	7965391850	311775	66.18	25050	26100	24850	32950	17750	25350	25548.60	9.66	-1035	-60820	26183	25766	25133	24716	24083	25975	24925	247	7600	500	18750	50	1	49416925	12552	7.11	1.53	12	0.63	3571.00	16598.00	39650	20230714	-35.94	17900	20230103	41.90	39650	-35.94	20230714	17900	41.90	20230103	39650	-35.94	20230714	17900	41.90	20230103	3.74	N	353200	500	247 억	4773282	N	N	1	N	N
77	20231018	121019	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	250	2	0.99	6883135550	269287	57.16	25050	26100	24850	32950	17750	25350	25560.68	9.66	-1035	-50365	26183	25766	25133	24716	24083	25975	24925	247	7600	500	18750	50	1	49416925	12651	7.17	1.54	12	0.54	3571.00	16598.00	39650	20230714	-35.44	17900	20230103	43.02	39650	-35.44	20230714	17900	43.02	20230103	39650	-35.44	20230714	17900	43.02	20230103	3.74	N	353200	500	247 억	4773282	N	N	1	N	N
78	20231018	111011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25800	450	2	1.78	5754143150	225280	47.82	25050	26100	24850	32950	17750	25350	25542.28	9.66	-1035	-33796	26183	25766	25133	24716	24083	25975	24925	247	7600	500	18750	50	1	49416925	12750	7.22	1.55	12	0.46	3571.00	16598.00	39650	20230714	-34.93	17900	20230103	44.13	39650	-34.93	20230714	17900	44.13	20230103	39650	-34.93	20230714	17900	44.13	20230103	3.74	N	353200	500	247 억	4773282	N	N	1	N	N
79	20231018	101023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	200	2	0.79	2666530900	105633	22.42	25050	25550	24850	32950	17750	25350	25243.24	9.66	-1035	-21668	26183	25766	25133	24716	24083	25975	24925	247	7600	500	18750	50	1	49416925	12626	7.15	1.54	12	0.21	3571.00	16598.00	39650	20230714	-35.56	17900	20230103	42.74	39650	-35.56	20230714	17900	42.74	20230103	39650	-35.56	20230714	17900	42.74	20230103	3.74	N	353200	500	247 억	4773282	N	N	1	N	N
80	20231018	091005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	-200	5	-0.79	701981850	28064	5.96	25050	25200	24850	32950	17750	25350	25012.29	9.66	-1035	-4008	26183	25766	25133	24716	24083	25975	24925	247	7600	500	18750	50	1	49416925	12428	7.04	1.52	12	0.06	3571.00	16598.00	39650	20230714	-36.57	17900	20230103	40.50	39650	-36.57	20230714	17900	40.50	20230103	39650	-36.57	20230714	17900	40.50	20230103	3.74	N	353200	500	247 억	4773282	N	N	1	N	N
81	20231017	161008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	1200	2	4.97	11644224600	465731	68.46	24600	25550	24500	31350	16950	24150	25001.78	9.42	0	106122	25550	24850	24200	23500	22850	24525	23175	247	7200	500	17870	50	1	49416925	12527	7.10	1.53	12	0.94	3571.00	16598.00	39650	20230714	-36.07	17900	20230103	41.62	39650	-36.07	20230714	17900	41.62	20230103	39650	-36.07	20230714	17900	41.62	20230103	3.65	N	353200	500	247 억	4654529	N	N	1	N	N
82	20231017	151016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	1150	2	4.76	11240626250	449796	66.11	24600	25550	24500	31350	16950	24150	24990.50	9.42	0	107912	25550	24850	24200	23500	22850	24525	23175	247	7200	500	17870	50	1	49416925	12502	7.08	1.52	12	0.91	3571.00	16598.00	39650	20230714	-36.19	17900	20230103	41.34	39650	-36.19	20230714	17900	41.34	20230103	39650	-36.19	20230714	17900	41.34	20230103	3.65	N	353200	500	247 억	4654529	N	N	7	N	N
83	20231017	141018	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	1150	2	4.76	9920909050	397715	58.46	24600	25550	24500	31350	16950	24150	24944.77	9.42	0	92520	25550	24850	24200	23500	22850	24525	23175	247	7200	500	17870	50	1	49416925	12502	7.08	1.52	12	0.80	3571.00	16598.00	39650	20230714	-36.19	17900	20230103	41.34	39650	-36.19	20230714	17900	41.34	20230103	39650	-36.19	20230714	17900	41.34	20230103	3.65	N	353200	500	247 억	4654529	N	N	7	N	N
84	20231017	131009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	1100	2	4.55	7754384500	312370	45.91	24600	25300	24500	31350	16950	24150	24824.36	9.42	0	97362	25550	24850	24200	23500	22850	24525	23175	247	7200	500	17870	50	1	49416925	12478	7.07	1.52	12	0.63	3571.00	16598.00	39650	20230714	-36.32	17900	20230103	41.06	39650	-36.32	20230714	17900	41.06	20230103	39650	-36.32	20230714	17900	41.06	20230103	3.65	N	353200	500	247 억	4654529	N	N	7	N	N
85	20231017	121015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	850	2	3.52	6425385550	259503	38.14	24600	25200	24500	31350	16950	24150	24760.36	9.42	0	75511	25550	24850	24200	23500	22850	24525	23175	247	7200	500	17870	50	1	49416925	12354	7.00	1.51	12	0.53	3571.00	16598.00	39650	20230714	-36.95	17900	20230103	39.66	39650	-36.95	20230714	17900	39.66	20230103	39650	-36.95	20230714	17900	39.66	20230103	3.65	N	353200	500	247 억	4654529	N	N	7	N	N
86	20231017	111004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	700	2	2.90	6052009850	244489	35.94	24600	25200	24500	31350	16950	24150	24753.72	9.42	0	73574	25550	24850	24200	23500	22850	24525	23175	247	7200	500	17870	50	1	49416925	12280	6.96	1.50	12	0.49	3571.00	16598.00	39650	20230714	-37.33	17900	20230103	38.83	39650	-37.33	20230714	17900	38.83	20230103	39650	-37.33	20230714	17900	38.83	20230103	3.65	N	353200	500	247 억	4654529	N	N	7	N	N
87	20231017	100956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	700	2	2.90	4770038950	193160	28.39	24600	25000	24500	31350	16950	24150	24694.76	9.42	0	49613	25550	24850	24200	23500	22850	24525	23175	247	7200	500	17870	50	1	49416925	12280	6.96	1.50	12	0.39	3571.00	16598.00	39650	20230714	-37.33	17900	20230103	38.83	39650	-37.33	20230714	17900	38.83	20230103	39650	-37.33	20230714	17900	38.83	20230103	3.65	N	353200	500	247 억	4654529	N	N	7	N	N
88	20231017	091009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24700	550	2	2.28	1522358550	61899	9.10	24600	24700	24500	31350	16950	24150	24594.25	9.42	0	23816	25550	24850	24200	23500	22850	24525	23175	247	7200	500	17870	50	1	49416925	12206	6.92	1.49	12	0.13	3571.00	16598.00	39650	20230714	-37.70	17900	20230103	37.99	39650	-37.70	20230714	17900	37.99	20230103	39650	-37.70	20230714	17900	37.99	20230103	3.65	N	353200	500	247 억	4654529	N	N	7	N	N
89	20231016	161005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	-1200	5	-4.73	16260657450	675405	175.48	24900	24900	23550	32950	17750	25350	24075.20	9.54	0	-86894	26416	25882	25466	24932	24516	26150	25200	247	7600	500	18750	50	1	49416925	11934	6.76	1.45	12	1.37	3571.00	16598.00	39650	20230714	-39.09	17900	20230103	34.92	39650	-39.09	20230714	17900	34.92	20230103	39650	-39.09	20230714	17900	34.92	20230103	3.59	N	353200	500	247 억	4715037	N	N	7	N	N
90	20231016	151006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	-1250	5	-4.93	15495481600	643663	167.24	24900	24900	23550	32950	17750	25350	24073.80	9.54	0	-90408	26416	25882	25466	24932	24516	26150	25200	247	7600	500	18750	50	1	49416925	11909	6.75	1.45	12	1.30	3571.00	16598.00	39650	20230714	-39.22	17900	20230103	34.64	39650	-39.22	20230714	17900	34.64	20230103	39650	-39.22	20230714	17900	34.64	20230103	3.59	N	353200	500	247 억	4715037	N	N	9018	N	N
91	20231016	141007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-1400	5	-5.52	12941890150	536957	139.51	24900	24900	23550	32950	17750	25350	24102.16	9.54	0	-124591	26416	25882	25466	24932	24516	26150	25200	247	7600	500	18750	50	1	49416925	11835	6.71	1.44	12	1.09	3571.00	16598.00	39650	20230714	-39.60	17900	20230103	33.80	39650	-39.60	20230714	17900	33.80	20230103	39650	-39.60	20230714	17900	33.80	20230103	3.59	N	353200	500	247 억	4715037	N	N	9018	N	N
92	20231016	131000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	-1600	5	-6.31	11418331950	472979	122.89	24900	24900	23550	32950	17750	25350	24141.17	9.54	0	-133857	26416	25882	25466	24932	24516	26150	25200	247	7600	500	18750	50	1	49416925	11737	6.65	1.43	12	0.96	3571.00	16598.00	39650	20230714	-40.10	17900	20230103	32.68	39650	-40.10	20230714	17900	32.68	20230103	39650	-40.10	20230714	17900	32.68	20230103	3.59	N	353200	500	247 억	4715037	N	N	9018	N	N
93	20231016	121001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-1700	5	-6.71	9918370150	409611	106.42	24900	24900	23600	32950	17750	25350	24213.97	9.54	0	-143907	26416	25882	25466	24932	24516	26150	25200	247	7600	500	18750	50	1	49416925	11687	6.62	1.42	12	0.83	3571.00	16598.00	39650	20230714	-40.35	17900	20230103	32.12	39650	-40.35	20230714	17900	32.12	20230103	39650	-40.35	20230714	17900	32.12	20230103	3.59	N	353200	500	247 억	4715037	N	N	9018	N	N
94	20231016	110955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	-1400	5	-5.52	8054912850	331264	86.07	24900	24900	23900	32950	17750	25350	24315.52	9.54	0	-133972	26416	25882	25466	24932	24516	26150	25200	247	7600	500	18750	50	1	49416925	11835	6.71	1.44	12	0.67	3571.00	16598.00	39650	20230714	-39.60	17900	20230103	33.80	39650	-39.60	20230714	17900	33.80	20230103	39650	-39.60	20230714	17900	33.80	20230103	3.59	N	353200	500	247 억	4715037	N	N	9018	N	N
95	20231016	100949	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	-1050	5	-4.14	5055966450	206797	53.73	24900	24900	24250	32950	17750	25350	24448.70	9.54	0	-82278	26416	25882	25466	24932	24516	26150	25200	247	7600	500	18750	50	1	49416925	12008	6.80	1.46	12	0.42	3571.00	16598.00	39650	20230714	-38.71	17900	20230103	35.75	39650	-38.71	20230714	17900	35.75	20230103	39650	-38.71	20230714	17900	35.75	20230103	3.59	N	353200	500	247 억	4715037	N	N	9018	N	N
96	20231016	090951	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24400	-950	5	-3.75	1938977050	78922	20.51	24900	24900	24250	32950	17750	25350	24567.75	9.54	0	-43786	26416	25882	25466	24932	24516	26150	25200	247	7600	500	18750	50	1	49416925	12058	6.83	1.47	12	0.16	3571.00	16598.00	39650	20230714	-38.46	17900	20230103	36.31	39650	-38.46	20230714	17900	36.31	20230103	39650	-38.46	20230714	17900	36.31	20230103	3.59	N	353200	500	247 억	4715037	N	N	9018	N	N
97	20231012	161023	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25350	350	2	1.40	10531749250	413851	89.77	25400	26100	25000	32500	17500	25000	25448.52	9.59	0	-39713	26300	25650	25300	24650	24300	25475	24475	247	7500	500	18500	50	1	49416925	12527	7.10	1.53	12	0.84	3571.00	16598.00	39650	20230714	-36.07	17900	20230103	41.62	39650	-36.07	20230714	17900	41.62	20230103	39650	-36.07	20230714	17900	41.62	20230103	3.59	N	353200	500	247 억	4739745	N	N	2440	N	N
98	20231012	150959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	250	2	1.00	10075178300	395828	85.86	25400	26100	25000	32500	17500	25000	25453.42	9.59	0	-36573	26300	25650	25300	24650	24300	25475	24475	247	7500	500	18500	50	1	49416925	12478	7.07	1.52	12	0.80	3571.00	16598.00	39650	20230714	-36.32	17900	20230103	41.06	39650	-36.32	20230714	17900	41.06	20230103	39650	-36.32	20230714	17900	41.06	20230103	3.59	N	353200	500	247 억	4739745	N	N	2725	N	N
99	20231012	141001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	250	2	1.00	9211825400	361630	78.44	25400	26100	25000	32500	17500	25000	25473.07	9.59	0	-39180	26300	25650	25300	24650	24300	25475	24475	247	7500	500	18500	50	1	49416925	12478	7.07	1.52	12	0.73	3571.00	16598.00	39650	20230714	-36.32	17900	20230103	41.06	39650	-36.32	20230714	17900	41.06	20230103	39650	-36.32	20230714	17900	41.06	20230103	3.59	N	353200	500	247 억	4739745	N	N	2725	N	N
100	20231012	131001	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	150	2	0.60	8467572600	332105	72.04	25400	26100	25000	32500	17500	25000	25496.67	9.59	0	-37423	26300	25650	25300	24650	24300	25475	24475	247	7500	500	18500	50	1	49416925	12428	7.04	1.52	12	0.67	3571.00	16598.00	39650	20230714	-36.57	17900	20230103	40.50	39650	-36.57	20230714	17900	40.50	20230103	39650	-36.57	20230714	17900	40.50	20230103	3.59	N	353200	500	247 억	4739745	N	N	2725	N	N
101	20231012	121012	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25050	50	2	0.20	7624212700	298506	64.75	25400	26100	25000	32500	17500	25000	25541.24	9.59	0	-26870	26300	25650	25300	24650	24300	25475	24475	247	7500	500	18500	50	1	49416925	12379	7.01	1.51	12	0.60	3571.00	16598.00	39650	20230714	-36.82	17900	20230103	39.94	39650	-36.82	20230714	17900	39.94	20230103	39650	-36.82	20230714	17900	39.94	20230103	3.59	N	353200	500	247 억	4739745	N	N	2725	N	N
102	20231012	111010	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	300	2	1.20	6048831650	235915	51.17	25400	26100	25250	32500	17500	25000	25639.88	9.59	0	-7431	26300	25650	25300	24650	24300	25475	24475	247	7500	500	18500	50	1	49416925	12502	7.08	1.52	12	0.48	3571.00	16598.00	39650	20230714	-36.19	17900	20230103	41.34	39650	-36.19	20230714	17900	41.34	20230103	39650	-36.19	20230714	17900	41.34	20230103	3.59	N	353200	500	247 억	4739745	N	N	2725	N	N
103	20231012	101002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25600	600	2	2.40	4513502550	175647	38.10	25400	26100	25250	32500	17500	25000	25696.44	9.59	0	14656	26300	25650	25300	24650	24300	25475	24475	247	7500	500	18500	50	1	49416925	12651	7.17	1.54	12	0.36	3571.00	16598.00	39650	20230714	-35.44	17900	20230103	43.02	39650	-35.44	20230714	17900	43.02	20230103	39650	-35.44	20230714	17900	43.02	20230103	3.59	N	353200	500	247 억	4739745	N	N	2725	N	N
104	20231012	091009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25550	550	2	2.20	848905600	33413	7.25	25400	25600	25250	32500	17500	25000	25406.45	9.59	0	624	26300	25650	25300	24650	24300	25475	24475	247	7500	500	18500	50	1	49416925	12626	7.15	1.54	12	0.07	3571.00	16598.00	39650	20230714	-35.56	17900	20230103	42.74	39650	-35.56	20230714	17900	42.74	20230103	39650	-35.56	20230714	17900	42.74	20230103	3.59	N	353200	500	247 억	4739745	N	N	2725	N	N
105	20231011	160958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	450	2	1.83	11612139450	457721	115.26	25250	25950	24950	31900	17200	24550	25369.82	9.52	0	28057	26216	25382	24916	24082	23616	25150	23850	247	7350	500	18160	50	1	49416925	12354	7.00	1.51	12	0.93	3571.00	16598.00	39650	20230714	-36.95	17900	20230103	39.66	39650	-36.95	20230714	17900	39.66	20230103	39650	-36.95	20230714	17900	39.66	20230103	3.61	N	353200	500	247 억	4703438	N	N	2725	N	N
106	20231011	151004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25100	550	2	2.24	10993314650	432970	109.02	25250	25950	25000	31900	17200	24550	25390.48	9.52	0	25708	26216	25382	24916	24082	23616	25150	23850	247	7350	500	18160	50	1	49416925	12404	7.03	1.51	12	0.88	3571.00	16598.00	39650	20230714	-36.70	17900	20230103	40.22	39650	-36.70	20230714	17900	40.22	20230103	39650	-36.70	20230714	17900	40.22	20230103	3.61	N	353200	500	247 억	4703438	N	N	1371	N	N
107	20231011	141006	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25150	600	2	2.44	9798484000	385304	97.02	25250	25950	25000	31900	17200	24550	25430.53	9.52	0	21209	26216	25382	24916	24082	23616	25150	23850	247	7350	500	18160	50	1	49416925	12428	7.04	1.52	12	0.78	3571.00	16598.00	39650	20230714	-36.57	17900	20230103	40.50	39650	-36.57	20230714	17900	40.50	20230103	39650	-36.57	20230714	17900	40.50	20230103	3.61	N	353200	500	247 억	4703438	N	N	1371	N	N
108	20231011	130954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	650	2	2.65	8327189500	326781	82.29	25250	25950	25100	31900	17200	24550	25482.48	9.52	0	24014	26216	25382	24916	24082	23616	25150	23850	247	7350	500	18160	50	1	49416925	12453	7.06	1.52	12	0.66	3571.00	16598.00	39650	20230714	-36.44	17900	20230103	40.78	39650	-36.44	20230714	17900	40.78	20230103	39650	-36.44	20230714	17900	40.78	20230103	3.61	N	353200	500	247 억	4703438	N	N	1371	N	N
109	20231011	121013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25200	650	2	2.65	7150464850	280096	70.53	25250	25950	25150	31900	17200	24550	25528.62	9.52	0	13427	26216	25382	24916	24082	23616	25150	23850	247	7350	500	18160	50	1	49416925	12453	7.06	1.52	12	0.57	3571.00	16598.00	39650	20230714	-36.44	17900	20230103	40.78	39650	-36.44	20230714	17900	40.78	20230103	39650	-36.44	20230714	17900	40.78	20230103	3.61	N	353200	500	247 억	4703438	N	N	1371	N	N
110	20231011	111007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	850	2	3.46	5836945000	228360	57.50	25250	25950	25250	31900	17200	24550	25560.28	9.52	0	16503	26216	25382	24916	24082	23616	25150	23850	247	7350	500	18160	50	1	49416925	12552	7.11	1.53	12	0.46	3571.00	16598.00	39650	20230714	-35.94	17900	20230103	41.90	39650	-35.94	20230714	17900	41.90	20230103	39650	-35.94	20230714	17900	41.90	20230103	3.61	N	353200	500	247 억	4703438	N	N	1371	N	N
111	20231011	101000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25700	1150	2	4.68	4515860800	176668	44.49	25250	25950	25250	31900	17200	24550	25561.28	9.52	0	26441	26216	25382	24916	24082	23616	25150	23850	247	7350	500	18160	50	1	49416925	12700	7.20	1.55	12	0.36	3571.00	16598.00	39650	20230714	-35.18	17900	20230103	43.58	39650	-35.18	20230714	17900	43.58	20230103	39650	-35.18	20230714	17900	43.58	20230103	3.61	N	353200	500	247 억	4703438	N	N	1371	N	N
112	20231011	091003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25500	950	2	3.87	1168948050	46010	11.59	25250	25650	25250	31900	17200	24550	25406.39	9.52	0	11432	26216	25382	24916	24082	23616	25150	23850	247	7350	500	18160	50	1	49416925	12601	7.14	1.54	12	0.09	3571.00	16598.00	39650	20230714	-35.69	17900	20230103	42.46	39650	-35.69	20230714	17900	42.46	20230103	39650	-35.69	20230714	17900	42.46	20230103	3.61	N	353200	500	247 억	4703438	N	N	1371	N	N
113	20231010	161607	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24550	-300	5	-1.21	9910145050	394476	72.59	25100	25750	24450	32300	17400	24850	25123.42	9.42	0	34602	25850	25350	24900	24400	23950	25125	24175	247	7450	500	18380	50	1	49416925	12132	6.87	1.48	12	0.80	3571.00	16598.00	39650	20230714	-38.08	17900	20230103	37.15	39650	-38.08	20230714	17900	37.15	20230103	39650	-38.08	20230714	17900	37.15	20230103	3.72	N	353200	500	247 억	4652846	N	N	1371	N	N
114	20231010	150949	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24500	-350	5	-1.41	9317727050	370325	68.15	25100	25750	24500	32300	17400	24850	25160.99	9.42	0	28943	25850	25350	24900	24400	23950	25125	24175	247	7450	500	18380	50	1	49416925	12107	6.86	1.48	12	0.75	3571.00	16598.00	39650	20230714	-38.21	17900	20230103	36.87	39650	-38.21	20230714	17900	36.87	20230103	39650	-38.21	20230714	17900	36.87	20230103	3.72	N	353200	500	247 억	4652846	N	N	0	N	N
115	20231010	140956	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24750	-100	5	-0.40	8049415550	318791	58.67	25100	25750	24700	32300	17400	24850	25249.88	9.42	0	18730	25850	25350	24900	24400	23950	25125	24175	247	7450	500	18380	50	1	49416925	12231	6.93	1.49	12	0.65	3571.00	16598.00	39650	20230714	-37.58	17900	20230103	38.27	39650	-37.58	20230714	17900	38.27	20230103	39650	-37.58	20230714	17900	38.27	20230103	3.72	N	353200	500	247 억	4652846	N	N	0	N	N
116	20231010	130950	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25000	150	2	0.60	6994904850	276341	50.85	25100	25750	24950	32300	17400	24850	25312.67	9.42	0	18199	25850	25350	24900	24400	23950	25125	24175	247	7450	500	18380	50	1	49416925	12354	7.00	1.51	12	0.56	3571.00	16598.00	39650	20230714	-36.95	17900	20230103	39.66	39650	-36.95	20230714	17900	39.66	20230103	39650	-36.95	20230714	17900	39.66	20230103	3.72	N	353200	500	247 억	4652846	N	N	0	N	N
117	20231010	120946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25250	400	2	1.61	5814941500	229353	42.21	25100	25750	25050	32300	17400	24850	25353.79	9.42	0	29704	25850	25350	24900	24400	23950	25125	24175	247	7450	500	18380	50	1	49416925	12478	7.07	1.52	12	0.46	3571.00	16598.00	39650	20230714	-36.32	17900	20230103	41.06	39650	-36.32	20230714	17900	41.06	20230103	39650	-36.32	20230714	17900	41.06	20230103	3.72	N	353200	500	247 억	4652846	N	N	0	N	N
118	20231010	110928	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	550	2	2.21	4681968250	184552	33.96	25100	25750	25050	32300	17400	24850	25369.51	9.42	0	38387	25850	25350	24900	24400	23950	25125	24175	247	7450	500	18380	50	1	49416925	12552	7.11	1.53	12	0.37	3571.00	16598.00	39650	20230714	-35.94	17900	20230103	41.90	39650	-35.94	20230714	17900	41.90	20230103	39650	-35.94	20230714	17900	41.90	20230103	3.72	N	353200	500	247 억	4652846	N	N	0	N	N
119	20231010	100939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25400	550	2	2.21	3949889650	155673	28.65	25100	25750	25050	32300	17400	24850	25373.16	9.42	0	34469	25850	25350	24900	24400	23950	25125	24175	247	7450	500	18380	50	1	49416925	12552	7.11	1.53	12	0.32	3571.00	16598.00	39650	20230714	-35.94	17900	20230103	41.90	39650	-35.94	20230714	17900	41.90	20230103	39650	-35.94	20230714	17900	41.90	20230103	3.72	N	353200	500	247 억	4652846	N	N	0	N	N
120	20231010	090933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	25300	450	2	1.81	1164094750	46123	8.49	25100	25450	25050	32300	17400	24850	25239.34	9.42	0	5939	25850	25350	24900	24400	23950	25125	24175	247	7450	500	18380	50	1	49416925	12502	7.08	1.52	12	0.09	3571.00	16598.00	39650	20230714	-36.19	17900	20230103	41.34	39650	-36.19	20230714	17900	41.34	20230103	39650	-36.19	20230714	17900	41.34	20230103	3.72	N	353200	500	247 억	4652846	N	N	0	N	N
121	20231006	160941	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-350	5	-1.39	13398217650	540118	142.66	25050	25400	24450	32750	17650	25200	24805.42	9.18	0	112546	26466	25832	25416	24782	24366	25625	24575	247	7550	500	18640	50	1	49416925	12280	6.96	1.50	12	1.09	3571.00	16598.00	39650	20230714	-37.33	17900	20230103	38.83	39650	-37.33	20230714	17900	38.83	20230103	39650	-37.33	20230714	17900	38.83	20230103	3.72	N	353200	500	247 억	4535752	N	N	336	N	N
122	20231006	150926	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24650	-550	5	-2.18	12595786550	507696	134.10	25050	25400	24450	32750	17650	25200	24809.07	9.18	0	92445	26466	25832	25416	24782	24366	25625	24575	247	7550	500	18640	50	1	49416925	12181	6.90	1.49	12	1.03	3571.00	16598.00	39650	20230714	-37.83	17900	20230103	37.71	39650	-37.83	20230714	17900	37.71	20230103	39650	-37.83	20230714	17900	37.71	20230103	3.72	N	353200	500	247 억	4535752	N	N	336	N	N
123	20231006	140930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24800	-400	5	-1.59	10700866500	430829	113.79	25050	25400	24450	32750	17650	25200	24837.16	9.18	0	68478	26466	25832	25416	24782	24366	25625	24575	247	7550	500	18640	50	1	49416925	12255	6.94	1.49	12	0.87	3571.00	16598.00	39650	20230714	-37.45	17900	20230103	38.55	39650	-37.45	20230714	17900	38.55	20230103	39650	-37.45	20230714	17900	38.55	20230103	3.72	N	353200	500	247 억	4535752	N	N	336	N	N
124	20231006	130918	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24850	-350	5	-1.39	9541706100	384067	101.44	25050	25400	24450	32750	17650	25200	24843.10	9.18	0	50369	26466	25832	25416	24782	24366	25625	24575	247	7550	500	18640	50	1	49416925	12280	6.96	1.50	12	0.78	3571.00	16598.00	39650	20230714	-37.33	17900	20230103	38.83	39650	-37.33	20230714	17900	38.83	20230103	39650	-37.33	20230714	17900	38.83	20230103	3.72	N	353200	500	247 억	4535752	N	N	336	N	N
125	20231006	120917	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-300	5	-1.19	8605668750	346392	91.49	25050	25400	24450	32750	17650	25200	24842.89	9.18	0	32998	26466	25832	25416	24782	24366	25625	24575	247	7550	500	18640	50	1	49416925	12305	6.97	1.50	12	0.70	3571.00	16598.00	39650	20230714	-37.20	17900	20230103	39.11	39650	-37.20	20230714	17900	39.11	20230103	39650	-37.20	20230714	17900	39.11	20230103	3.72	N	353200	500	247 억	4535752	N	N	336	N	N
126	20231006	110909	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-300	5	-1.19	7622080650	306862	81.05	25050	25400	24450	32750	17650	25200	24837.83	9.18	0	21195	26466	25832	25416	24782	24366	25625	24575	247	7550	500	18640	50	1	49416925	12305	6.97	1.50	12	0.62	3571.00	16598.00	39650	20230714	-37.20	17900	20230103	39.11	39650	-37.20	20230714	17900	39.11	20230103	39650	-37.20	20230714	17900	39.11	20230103	3.72	N	353200	500	247 억	4535752	N	N	336	N	N
127	20231006	100916	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-300	5	-1.19	6142580800	247419	65.35	25050	25400	24450	32750	17650	25200	24825.40	9.18	0	-1471	26466	25832	25416	24782	24366	25625	24575	247	7550	500	18640	50	1	49416925	12305	6.97	1.50	12	0.50	3571.00	16598.00	39650	20230714	-37.20	17900	20230103	39.11	39650	-37.20	20230714	17900	39.11	20230103	39650	-37.20	20230714	17900	39.11	20230103	3.72	N	353200	500	247 억	4535752	N	N	336	N	N
128	20231006	090908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	24900	-300	5	-1.19	1410084600	56160	14.83	25050	25400	24850	32750	17650	25200	25106.99	9.18	0	-934	26466	25832	25416	24782	24366	25625	24575	247	7550	500	18640	50	1	49416925	12305	6.97	1.50	12	0.11	3571.00	16598.00	39650	20230714	-37.20	17900	20230103	39.11	39650	-37.20	20230714	17900	39.11	20230103	39650	-37.20	20230714	17900	39.11	20230103	3.72	N	353200	500	247 억	4535752	N	N	336	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History