KissMeData/007810/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13550	-600	5	-4.24	1442156900	104458	204.30	14330	14460	13500	18390	9910	14150	13808.27	1.91	-31078	14376	14262	14066	13952	13756	14320	14010	118	4240	500	10470	10	1	23620751	3201	5.40	0.78	12	0.44	2508.00	17437.00	22150	20230717	-38.83	11500	20230103	17.83	22150	-38.83	20230717	11500	17.83	20230103	22150	-38.83	20230717	11500	17.83	20230103	3.93	N	007810	500	118 억	452295	N	N	19	N	N
3	20231031	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13600	-550	5	-3.89	1313958640	94988	185.78	14330	14460	13500	18390	9910	14150	13832.89	1.91	-28313	14376	14262	14066	13952	13756	14320	14010	118	4240	500	10470	10	1	23620751	3212	5.42	0.78	12	0.40	2508.00	17437.00	22150	20230717	-38.60	11500	20230103	18.26	22150	-38.60	20230717	11500	18.26	20230103	22150	-38.60	20230717	11500	18.26	20230103	3.93	N	007810	500	118 억	452295	N	N	8	N	N
4	20231031	140237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13540	-610	5	-4.31	1126661130	81181	158.78	14330	14460	13500	18390	9910	14150	13878.38	1.91	-27399	14376	14262	14066	13952	13756	14320	14010	118	4240	500	10470	10	1	23620751	3198	5.40	0.78	12	0.34	2508.00	17437.00	22150	20230717	-38.87	11500	20230103	17.74	22150	-38.87	20230717	11500	17.74	20230103	22150	-38.87	20230717	11500	17.74	20230103	3.93	N	007810	500	118 억	452295	N	N	8	N	N
5	20231031	130234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13790	-360	5	-2.54	811598100	58070	113.58	14330	14460	13750	18390	9910	14150	13976.20	1.91	-26778	14376	14262	14066	13952	13756	14320	14010	118	4240	500	10470	10	1	23620751	3257	5.50	0.79	12	0.25	2508.00	17437.00	22150	20230717	-37.74	11500	20230103	19.91	22150	-37.74	20230717	11500	19.91	20230103	22150	-37.74	20230717	11500	19.91	20230103	3.93	N	007810	500	118 억	452295	N	N	8	N	N
6	20231031	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13840	-310	5	-2.19	637783630	45473	88.94	14330	14460	13830	18390	9910	14150	14025.55	1.91	-18635	14376	14262	14066	13952	13756	14320	14010	118	4240	500	10470	10	1	23620751	3269	5.52	0.79	12	0.19	2508.00	17437.00	22150	20230717	-37.52	11500	20230103	20.35	22150	-37.52	20230717	11500	20.35	20230103	22150	-37.52	20230717	11500	20.35	20230103	3.93	N	007810	500	118 억	452295	N	N	8	N	N
7	20231031	110237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13980	-170	5	-1.20	542351690	38608	75.51	14330	14460	13850	18390	9910	14150	14047.65	1.91	-14622	14376	14262	14066	13952	13756	14320	14010	118	4240	500	10470	10	1	23620751	3302	5.57	0.80	12	0.16	2508.00	17437.00	22150	20230717	-36.88	11500	20230103	21.57	22150	-36.88	20230717	11500	21.57	20230103	22150	-36.88	20230717	11500	21.57	20230103	3.93	N	007810	500	118 억	452295	N	N	8	N	N
8	20231031	100236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13980	-170	5	-1.20	303931180	21475	42.00	14330	14460	13910	18390	9910	14150	14152.79	1.91	-8023	14376	14262	14066	13952	13756	14320	14010	118	4240	500	10470	10	1	23620751	3302	5.57	0.80	12	0.09	2508.00	17437.00	22150	20230717	-36.88	11500	20230103	21.57	22150	-36.88	20230717	11500	21.57	20230103	22150	-36.88	20230717	11500	21.57	20230103	3.93	N	007810	500	118 억	452295	N	N	8	N	N
9	20231031	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14440	290	2	2.05	36193350	2517	4.92	14330	14460	14330	18390	9910	14150	14379.56	1.91	1240	14376	14262	14066	13952	13756	14320	14010	118	4240	500	10470	10	1	23620751	3411	5.76	0.83	12	0.01	2508.00	17437.00	22150	20230717	-34.81	11500	20230103	25.57	22150	-34.81	20230717	11500	25.57	20230103	22150	-34.81	20230717	11500	25.57	20230103	3.93	N	007810	500	118 억	452295	N	N	8	N	N
10	20231030	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14150	130	2	0.93	711033910	50675	70.73	13910	14180	13870	18220	9820	14020	14031.22	1.93	-2732	14553	14286	14123	13856	13693	14205	13775	118	4200	500	10370	10	1	23620751	3342	5.64	0.81	12	0.21	2508.00	17437.00	22150	20230717	-36.12	11500	20230103	23.04	22150	-36.12	20230717	11500	23.04	20230103	22150	-36.12	20230717	11500	23.04	20230103	3.94	N	007810	500	118 억	454923	N	N	8	N	N
11	20231030	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14060	40	2	0.29	653250580	46572	65.01	13910	14180	13870	18220	9820	14020	14026.70	1.93	-3367	14553	14286	14123	13856	13693	14205	13775	118	4200	500	10370	10	1	23620751	3321	5.61	0.81	12	0.20	2508.00	17437.00	22150	20230717	-36.52	11500	20230103	22.26	22150	-36.52	20230717	11500	22.26	20230103	22150	-36.52	20230717	11500	22.26	20230103	3.94	N	007810	500	118 억	454923	N	N	16	N	N
12	20231030	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14100	80	2	0.57	560301080	39970	55.79	13910	14180	13870	18220	9820	14020	14018.03	1.93	-3571	14553	14286	14123	13856	13693	14205	13775	118	4200	500	10370	10	1	23620751	3331	5.62	0.81	12	0.17	2508.00	17437.00	22150	20230717	-36.34	11500	20230103	22.61	22150	-36.34	20230717	11500	22.61	20230103	22150	-36.34	20230717	11500	22.61	20230103	3.94	N	007810	500	118 억	454923	N	N	16	N	N
13	20231030	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14090	70	2	0.50	495215460	35361	49.36	13910	14180	13870	18220	9820	14020	14004.50	1.93	-2838	14553	14286	14123	13856	13693	14205	13775	118	4200	500	10370	10	1	23620751	3328	5.62	0.81	12	0.15	2508.00	17437.00	22150	20230717	-36.39	11500	20230103	22.52	22150	-36.39	20230717	11500	22.52	20230103	22150	-36.39	20230717	11500	22.52	20230103	3.94	N	007810	500	118 억	454923	N	N	16	N	N
14	20231030	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14090	70	2	0.50	403612210	28867	40.29	13910	14150	13870	18220	9820	14020	13981.57	1.93	-4905	14553	14286	14123	13856	13693	14205	13775	118	4200	500	10370	10	1	23620751	3328	5.62	0.81	12	0.12	2508.00	17437.00	22150	20230717	-36.39	11500	20230103	22.52	22150	-36.39	20230717	11500	22.52	20230103	22150	-36.39	20230717	11500	22.52	20230103	3.94	N	007810	500	118 억	454923	N	N	16	N	N
15	20231030	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14070	50	2	0.36	330141650	23649	33.01	13910	14150	13870	18220	9820	14020	13959.65	1.93	-4030	14553	14286	14123	13856	13693	14205	13775	118	4200	500	10370	10	1	23620751	3323	5.61	0.81	12	0.10	2508.00	17437.00	22150	20230717	-36.48	11500	20230103	22.35	22150	-36.48	20230717	11500	22.35	20230103	22150	-36.48	20230717	11500	22.35	20230103	3.94	N	007810	500	118 억	454923	N	N	16	N	N
16	20231030	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13920	-100	5	-0.71	264517460	18971	26.48	13910	14150	13870	18220	9820	14020	13942.59	1.93	-4360	14553	14286	14123	13856	13693	14205	13775	118	4200	500	10370	10	1	23620751	3288	5.55	0.80	12	0.08	2508.00	17437.00	22150	20230717	-37.16	11500	20230103	21.04	22150	-37.16	20230717	11500	21.04	20230103	22150	-37.16	20230717	11500	21.04	20230103	3.94	N	007810	500	118 억	454923	N	N	16	N	N
17	20231030	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13970	-50	5	-0.36	30044400	2157	3.01	13910	13970	13910	18220	9820	14020	13921.38	1.93	332	14553	14286	14123	13856	13693	14205	13775	118	4200	500	10370	10	1	23620751	3300	5.57	0.80	12	0.01	2508.00	17437.00	22150	20230717	-36.93	11500	20230103	21.48	22150	-36.93	20230717	11500	21.48	20230103	22150	-36.93	20230717	11500	21.48	20230103	3.94	N	007810	500	118 억	454923	N	N	16	N	N
18	20231027	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14060	-50	5	-0.35	885409180	62543	55.70	14350	14390	13960	18340	9880	14110	14156.97	2.01	-25731	15003	14556	14293	13846	13583	14425	13715	118	4230	500	10440	10	1	23620751	3321	5.61	0.81	12	0.26	2508.00	17437.00	22150	20230717	-36.52	11500	20230103	22.26	22150	-36.52	20230717	11500	22.26	20230103	22150	-36.52	20230717	11500	22.26	20230103	3.92	N	007810	500	118 억	474345	N	N	14	N	N
19	20231027	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14130	20	2	0.14	789426290	55723	49.62	14350	14390	13960	18340	9880	14110	14167.19	2.01	-27048	15003	14556	14293	13846	13583	14425	13715	118	4230	500	10440	10	1	23620751	3338	5.63	0.81	12	0.24	2508.00	17437.00	22150	20230717	-36.21	11500	20230103	22.87	22150	-36.21	20230717	11500	22.87	20230103	22150	-36.21	20230717	11500	22.87	20230103	3.92	N	007810	500	118 억	474345	N	N	14	N	N
20	20231027	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14070	-40	5	-0.28	720922280	50848	45.28	14350	14390	13960	18340	9880	14110	14178.27	2.01	-23820	15003	14556	14293	13846	13583	14425	13715	118	4230	500	10440	10	1	23620751	3323	5.61	0.81	12	0.22	2508.00	17437.00	22150	20230717	-36.48	11500	20230103	22.35	22150	-36.48	20230717	11500	22.35	20230103	22150	-36.48	20230717	11500	22.35	20230103	3.92	N	007810	500	118 억	474345	N	N	14	N	N
21	20231027	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14170	60	2	0.43	564131830	39755	35.40	14350	14390	13960	18340	9880	14110	14190.64	2.01	-15640	15003	14556	14293	13846	13583	14425	13715	118	4230	500	10440	10	1	23620751	3347	5.65	0.81	12	0.17	2508.00	17437.00	22150	20230717	-36.03	11500	20230103	23.22	22150	-36.03	20230717	11500	23.22	20230103	22150	-36.03	20230717	11500	23.22	20230103	3.92	N	007810	500	118 억	474345	N	N	14	N	N
22	20231027	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14200	90	2	0.64	524521920	36964	32.92	14350	14390	13960	18340	9880	14110	14190.54	2.01	-15233	15003	14556	14293	13846	13583	14425	13715	118	4230	500	10440	10	1	23620751	3354	5.66	0.81	12	0.16	2508.00	17437.00	22150	20230717	-35.89	11500	20230103	23.48	22150	-35.89	20230717	11500	23.48	20230103	22150	-35.89	20230717	11500	23.48	20230103	3.92	N	007810	500	118 억	474345	N	N	14	N	N
23	20231027	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14090	-20	5	-0.14	307585960	21750	19.37	14350	14390	13960	18340	9880	14110	14142.20	2.01	-7082	15003	14556	14293	13846	13583	14425	13715	118	4230	500	10440	10	1	23620751	3328	5.62	0.81	12	0.09	2508.00	17437.00	22150	20230717	-36.39	11500	20230103	22.52	22150	-36.39	20230717	11500	22.52	20230103	22150	-36.39	20230717	11500	22.52	20230103	3.92	N	007810	500	118 억	474345	N	N	14	N	N
24	20231027	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14370	260	2	1.84	51803490	3609	3.21	14350	14390	14350	18340	9880	14110	14369.20	2.01	-1373	15003	14556	14293	13846	13583	14425	13715	118	4230	500	10440	10	1	23620751	3394	5.73	0.82	12	0.02	2508.00	17437.00	22150	20230717	-35.12	11500	20230103	24.96	22150	-35.12	20230717	11500	24.96	20230103	22150	-35.12	20230717	11500	24.96	20230103	3.92	N	007810	500	118 억	474345	N	N	14	N	N
25	20231026	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14110	-750	5	-5.05	1590134720	110985	110.74	14740	14740	14030	19310	10410	14860	14329.15	2.13	-28655	15840	15350	14960	14470	14080	15155	14275	118	4450	500	10990	10	1	23620751	3333	5.63	0.81	12	0.47	2508.00	17437.00	22150	20230717	-36.30	11500	20230103	22.70	22150	-36.30	20230717	11500	22.70	20230103	22150	-36.30	20230717	11500	22.70	20230103	3.97	N	007810	500	118 억	503462	N	N	14	N	N
26	20231026	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14160	-700	5	-4.71	1480497470	103226	103.00	14740	14740	14030	19310	10410	14860	14342.29	2.13	-27648	15840	15350	14960	14470	14080	15155	14275	118	4450	500	10990	10	1	23620751	3345	5.65	0.81	12	0.44	2508.00	17437.00	22150	20230717	-36.07	11500	20230103	23.13	22150	-36.07	20230717	11500	23.13	20230103	22150	-36.07	20230717	11500	23.13	20230103	3.97	N	007810	500	118 억	503462	N	N	14	N	N
27	20231026	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14160	-700	5	-4.71	1177298270	81763	81.59	14740	14740	14150	19310	10410	14860	14398.91	2.13	-26260	15840	15350	14960	14470	14080	15155	14275	118	4450	500	10990	10	1	23620751	3345	5.65	0.81	12	0.35	2508.00	17437.00	22150	20230717	-36.07	11500	20230103	23.13	22150	-36.07	20230717	11500	23.13	20230103	22150	-36.07	20230717	11500	23.13	20230103	3.97	N	007810	500	118 억	503462	N	N	14	N	N
28	20231026	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14240	-620	5	-4.17	930236550	64377	64.24	14740	14740	14220	19310	10410	14860	14449.83	2.13	-20187	15840	15350	14960	14470	14080	15155	14275	118	4450	500	10990	10	1	23620751	3364	5.68	0.82	12	0.27	2508.00	17437.00	22150	20230717	-35.71	11500	20230103	23.83	22150	-35.71	20230717	11500	23.83	20230103	22150	-35.71	20230717	11500	23.83	20230103	3.97	N	007810	500	118 억	503462	N	N	14	N	N
29	20231026	120224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14360	-500	5	-3.36	764509550	52804	52.69	14740	14740	14330	19310	10410	14860	14478.25	2.13	-14944	15840	15350	14960	14470	14080	15155	14275	118	4450	500	10990	10	1	23620751	3392	5.73	0.82	12	0.22	2508.00	17437.00	22150	20230717	-35.17	11500	20230103	24.87	22150	-35.17	20230717	11500	24.87	20230103	22150	-35.17	20230717	11500	24.87	20230103	3.97	N	007810	500	118 억	503462	N	N	14	N	N
30	20231026	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14410	-450	5	-3.03	617118380	42549	42.46	14740	14740	14390	19310	10410	14860	14503.71	2.13	-8337	15840	15350	14960	14470	14080	15155	14275	118	4450	500	10990	10	1	23620751	3404	5.75	0.83	12	0.18	2508.00	17437.00	22150	20230717	-34.94	11500	20230103	25.30	22150	-34.94	20230717	11500	25.30	20230103	22150	-34.94	20230717	11500	25.30	20230103	3.97	N	007810	500	118 억	503462	N	N	14	N	N
31	20231026	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14530	-330	5	-2.22	382260760	26362	26.30	14740	14740	14390	19310	10410	14860	14500.45	2.13	-6690	15840	15350	14960	14470	14080	15155	14275	118	4450	500	10990	10	1	23620751	3432	5.79	0.83	12	0.11	2508.00	17437.00	22150	20230717	-34.40	11500	20230103	26.35	22150	-34.40	20230717	11500	26.35	20230103	22150	-34.40	20230717	11500	26.35	20230103	3.97	N	007810	500	118 억	503462	N	N	14	N	N
32	20231026	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14530	-330	5	-2.22	70529600	4805	4.79	14740	14740	14510	19310	10410	14860	14678.38	2.13	383	15840	15350	14960	14470	14080	15155	14275	118	4450	500	10990	10	1	23620751	3432	5.79	0.83	12	0.02	2508.00	17437.00	22150	20230717	-34.40	11500	20230103	26.35	22150	-34.40	20230717	11500	26.35	20230103	22150	-34.40	20230717	11500	26.35	20230103	3.97	N	007810	500	118 억	503462	N	N	14	N	N
33	20231025	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14860	-70	5	-0.47	1494935280	99266	92.12	15050	15450	14570	19400	10460	14930	15060.01	2.19	-11728	15476	15202	14676	14402	13876	15340	14540	118	4470	500	11040	10	1	23620751	3510	5.93	0.85	12	0.42	2508.00	17437.00	22150	20230717	-32.91	11500	20230103	29.22	22150	-32.91	20230717	11500	29.22	20230103	22150	-32.91	20230717	11500	29.22	20230103	3.99	N	007810	500	118 억	518208	N	N	14	N	N
34	20231025	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14890	-40	5	-0.27	1401401610	92973	86.28	15050	15450	14570	19400	10460	14930	15073.21	2.19	-14672	15476	15202	14676	14402	13876	15340	14540	118	4470	500	11040	10	1	23620751	3517	5.94	0.85	12	0.39	2508.00	17437.00	22150	20230717	-32.78	11500	20230103	29.48	22150	-32.78	20230717	11500	29.48	20230103	22150	-32.78	20230717	11500	29.48	20230103	3.99	N	007810	500	118 억	518208	N	N	0	N	N
35	20231025	140222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14900	-30	5	-0.20	1262558210	83647	77.63	15050	15450	14570	19400	10460	14930	15093.89	2.19	-17677	15476	15202	14676	14402	13876	15340	14540	118	4470	500	11040	10	1	23620751	3519	5.94	0.85	12	0.35	2508.00	17437.00	22150	20230717	-32.73	11500	20230103	29.57	22150	-32.73	20230717	11500	29.57	20230103	22150	-32.73	20230717	11500	29.57	20230103	3.99	N	007810	500	118 억	518208	N	N	0	N	N
36	20231025	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14940	10	2	0.07	1075883220	71079	65.96	15050	15450	14920	19400	10460	14930	15136.44	2.19	-16310	15476	15202	14676	14402	13876	15340	14540	118	4470	500	11040	10	1	23620751	3529	5.96	0.86	12	0.30	2508.00	17437.00	22150	20230717	-32.55	11500	20230103	29.91	22150	-32.55	20230717	11500	29.91	20230103	22150	-32.55	20230717	11500	29.91	20230103	3.99	N	007810	500	118 억	518208	N	N	0	N	N
37	20231025	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15050	120	2	0.80	943592310	62247	57.77	15050	15450	14920	19400	10460	14930	15158.84	2.19	-13702	15476	15202	14676	14402	13876	15340	14540	118	4470	500	11040	10	1	23620751	3555	6.00	0.86	12	0.26	2508.00	17437.00	22150	20230717	-32.05	11500	20230103	30.87	22150	-32.05	20230717	11500	30.87	20230103	22150	-32.05	20230717	11500	30.87	20230103	3.99	N	007810	500	118 억	518208	N	N	0	N	N
38	20231025	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15030	100	2	0.67	899961050	59350	55.08	15050	15450	14920	19400	10460	14930	15163.62	2.19	-13698	15476	15202	14676	14402	13876	15340	14540	118	4470	500	11040	10	1	23620751	3550	5.99	0.86	12	0.25	2508.00	17437.00	22150	20230717	-32.14	11500	20230103	30.70	22150	-32.14	20230717	11500	30.70	20230103	22150	-32.14	20230717	11500	30.70	20230103	3.99	N	007810	500	118 억	518208	N	N	0	N	N
39	20231025	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15180	250	2	1.67	697735230	45993	42.68	15050	15450	14920	19400	10460	14930	15170.47	2.19	-10936	15476	15202	14676	14402	13876	15340	14540	118	4470	500	11040	10	1	23620751	3586	6.05	0.87	12	0.19	2508.00	17437.00	22150	20230717	-31.47	11500	20230103	32.00	22150	-31.47	20230717	11500	32.00	20230103	22150	-31.47	20230717	11500	32.00	20230103	3.99	N	007810	500	118 억	518208	N	N	0	N	N
40	20231025	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15050	120	2	0.80	102658760	6850	6.36	15050	15060	14940	19400	10460	14930	14986.68	2.19	-4151	15476	15202	14676	14402	13876	15340	14540	118	4470	500	11040	10	1	23620751	3555	6.00	0.86	12	0.03	2508.00	17437.00	22150	20230717	-32.05	11500	20230103	30.87	22150	-32.05	20230717	11500	30.87	20230103	22150	-32.05	20230717	11500	30.87	20230103	3.99	N	007810	500	118 억	518208	N	N	0	N	N
41	20231024	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14930	640	2	4.48	1550268770	106363	109.20	14350	14950	14150	18570	10010	14290	14575.17	2.09	21593	14970	14630	14440	14100	13910	14535	14005	118	4280	500	10570	10	1	23620751	3527	5.95	0.86	12	0.45	2508.00	17437.00	22150	20230717	-32.60	11500	20230103	29.83	22150	-32.60	20230717	11500	29.83	20230103	22150	-32.60	20230717	11500	29.83	20230103	4.04	N	007810	500	118 억	492909	N	N	0	N	N
42	20231024	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14870	580	2	4.06	1471047380	101052	103.75	14350	14950	14150	18570	10010	14290	14557.38	2.09	21537	14970	14630	14440	14100	13910	14535	14005	118	4280	500	10570	10	1	23620751	3512	5.93	0.85	12	0.43	2508.00	17437.00	22150	20230717	-32.87	11500	20230103	29.30	22150	-32.87	20230717	11500	29.30	20230103	22150	-32.87	20230717	11500	29.30	20230103	4.04	N	007810	500	118 억	492909	N	N	0	N	N
43	20231024	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14640	350	2	2.45	1076143510	74421	76.40	14350	14730	14150	18570	10010	14290	14460.26	2.09	13468	14970	14630	14440	14100	13910	14535	14005	118	4280	500	10570	10	1	23620751	3458	5.84	0.84	12	0.32	2508.00	17437.00	22150	20230717	-33.91	11500	20230103	27.30	22150	-33.91	20230717	11500	27.30	20230103	22150	-33.91	20230717	11500	27.30	20230103	4.04	N	007810	500	118 억	492909	N	N	0	N	N
44	20231024	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14480	190	2	1.33	825081960	57199	58.72	14350	14730	14150	18570	10010	14290	14424.81	2.09	5298	14970	14630	14440	14100	13910	14535	14005	118	4280	500	10570	10	1	23620751	3420	5.77	0.83	12	0.24	2508.00	17437.00	22150	20230717	-34.63	11500	20230103	25.91	22150	-34.63	20230717	11500	25.91	20230103	22150	-34.63	20230717	11500	25.91	20230103	4.04	N	007810	500	118 억	492909	N	N	0	N	N
45	20231024	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14410	120	2	0.84	774761480	53716	55.15	14350	14730	14150	18570	10010	14290	14423.34	2.09	5087	14970	14630	14440	14100	13910	14535	14005	118	4280	500	10570	10	1	23620751	3404	5.75	0.83	12	0.23	2508.00	17437.00	22150	20230717	-34.94	11500	20230103	25.30	22150	-34.94	20230717	11500	25.30	20230103	22150	-34.94	20230717	11500	25.30	20230103	4.04	N	007810	500	118 억	492909	N	N	0	N	N
46	20231024	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14300	10	2	0.07	656661910	45527	46.74	14350	14730	14150	18570	10010	14290	14423.63	2.09	3661	14970	14630	14440	14100	13910	14535	14005	118	4280	500	10570	10	1	23620751	3378	5.70	0.82	12	0.19	2508.00	17437.00	22150	20230717	-35.44	11500	20230103	24.35	22150	-35.44	20230717	11500	24.35	20230103	22150	-35.44	20230717	11500	24.35	20230103	4.04	N	007810	500	118 억	492909	N	N	0	N	N
47	20231024	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14570	280	2	1.96	307800750	21109	21.67	14350	14730	14350	18570	10010	14290	14581.77	2.09	9392	14970	14630	14440	14100	13910	14535	14005	118	4280	500	10570	10	1	23620751	3442	5.81	0.84	12	0.09	2508.00	17437.00	22150	20230717	-34.22	11500	20230103	26.70	22150	-34.22	20230717	11500	26.70	20230103	22150	-34.22	20230717	11500	26.70	20230103	4.04	N	007810	500	118 억	492909	N	N	0	N	N
48	20231024	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14610	320	2	2.24	75838020	5244	5.38	14350	14610	14350	18570	10010	14290	14462.52	2.09	4011	14970	14630	14440	14100	13910	14535	14005	118	4280	500	10570	10	1	23620751	3451	5.83	0.84	12	0.02	2508.00	17437.00	22150	20230717	-34.04	11500	20230103	27.04	22150	-34.04	20230717	11500	27.04	20230103	22150	-34.04	20230717	11500	27.04	20230103	4.04	N	007810	500	118 억	492909	N	N	0	N	N
49	20231023	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14290	-390	5	-2.66	1390841710	96066	49.77	14500	14780	14250	19080	10280	14680	14478.44	2.13	-8965	15760	15220	14820	14280	13880	15020	14080	118	4400	500	10860	10	1	23620751	3375	5.70	0.82	12	0.41	2508.00	17437.00	22150	20230717	-35.49	11500	20230103	24.26	22150	-35.49	20230717	11500	24.26	20230103	22150	-35.49	20230717	11500	24.26	20230103	4.05	N	007810	500	118 억	502035	N	N	0	N	N
50	20231023	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14340	-340	5	-2.32	1277272670	88116	45.65	14500	14780	14300	19080	10280	14680	14495.35	2.13	-8394	15760	15220	14820	14280	13880	15020	14080	118	4400	500	10860	10	1	23620751	3387	5.72	0.82	12	0.37	2508.00	17437.00	22150	20230717	-35.26	11500	20230103	24.70	22150	-35.26	20230717	11500	24.70	20230103	22150	-35.26	20230717	11500	24.70	20230103	4.05	N	007810	500	118 억	502035	N	N	0	N	N
51	20231023	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14400	-280	5	-1.91	1010659270	69533	36.02	14500	14780	14320	19080	10280	14680	14534.96	2.13	-8533	15760	15220	14820	14280	13880	15020	14080	118	4400	500	10860	10	1	23620751	3401	5.74	0.83	12	0.29	2508.00	17437.00	22150	20230717	-34.99	11500	20230103	25.22	22150	-34.99	20230717	11500	25.22	20230103	22150	-34.99	20230717	11500	25.22	20230103	4.05	N	007810	500	118 억	502035	N	N	0	N	N
52	20231023	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14380	-300	5	-2.04	881680730	60571	31.38	14500	14780	14360	19080	10280	14680	14556.15	2.13	-7498	15760	15220	14820	14280	13880	15020	14080	118	4400	500	10860	10	1	23620751	3397	5.73	0.82	12	0.26	2508.00	17437.00	22150	20230717	-35.08	11500	20230103	25.04	22150	-35.08	20230717	11500	25.04	20230103	22150	-35.08	20230717	11500	25.04	20230103	4.05	N	007810	500	118 억	502035	N	N	0	N	N
53	20231023	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14460	-220	5	-1.50	696879860	47745	24.73	14500	14780	14410	19080	10280	14680	14595.87	2.13	-5206	15760	15220	14820	14280	13880	15020	14080	118	4400	500	10860	10	1	23620751	3416	5.77	0.83	12	0.20	2508.00	17437.00	22150	20230717	-34.72	11500	20230103	25.74	22150	-34.72	20230717	11500	25.74	20230103	22150	-34.72	20230717	11500	25.74	20230103	4.05	N	007810	500	118 억	502035	N	N	0	N	N
54	20231023	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14650	-30	5	-0.20	527962840	36136	18.72	14500	14780	14410	19080	10280	14680	14610.44	2.13	-2711	15760	15220	14820	14280	13880	15020	14080	118	4400	500	10860	10	1	23620751	3460	5.84	0.84	12	0.15	2508.00	17437.00	22150	20230717	-33.86	11500	20230103	27.39	22150	-33.86	20230717	11500	27.39	20230103	22150	-33.86	20230717	11500	27.39	20230103	4.05	N	007810	500	118 억	502035	N	N	0	N	N
55	20231023	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14710	30	2	0.20	466959630	31968	16.56	14500	14780	14410	19080	10280	14680	14607.10	2.13	-1962	15760	15220	14820	14280	13880	15020	14080	118	4400	500	10860	10	1	23620751	3475	5.87	0.84	12	0.14	2508.00	17437.00	22150	20230717	-33.59	11500	20230103	27.91	22150	-33.59	20230717	11500	27.91	20230103	22150	-33.59	20230717	11500	27.91	20230103	4.05	N	007810	500	118 억	502035	N	N	0	N	N
56	20231023	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14520	-160	5	-1.09	84726720	5848	3.03	14500	14540	14410	19080	10280	14680	14488.15	2.13	1380	15760	15220	14820	14280	13880	15020	14080	118	4400	500	10860	10	1	23620751	3430	5.79	0.83	12	0.02	2508.00	17437.00	22150	20230717	-34.45	11500	20230103	26.26	22150	-34.45	20230717	11500	26.26	20230103	22150	-34.45	20230717	11500	26.26	20230103	4.05	N	007810	500	118 억	502035	N	N	0	N	N
57	20231020	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14680	-680	5	-4.43	2801950560	190562	145.03	15210	15360	14420	19960	10760	15360	14703.62	2.47	-22527	16186	15772	15526	15112	14866	15650	14990	118	4600	500	11360	10	1	23620751	3468	5.85	0.84	12	0.81	2508.00	17437.00	22150	20230717	-33.72	11500	20230103	27.65	22150	-33.72	20230717	11500	27.65	20230103	22150	-33.72	20230717	11500	27.65	20230103	4.06	N	007810	500	118 억	582308	N	N	28	N	N
58	20231020	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14600	-760	5	-4.95	2586643380	175849	133.83	15210	15360	14420	19960	10760	15360	14709.46	2.47	-23677	16186	15772	15526	15112	14866	15650	14990	118	4600	500	11360	10	1	23620751	3449	5.82	0.84	12	0.74	2508.00	17437.00	22150	20230717	-34.09	11500	20230103	26.96	22150	-34.09	20230717	11500	26.96	20230103	22150	-34.09	20230717	11500	26.96	20230103	4.06	N	007810	500	118 억	582308	N	N	28	N	N
59	20231020	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14890	-470	5	-3.06	2346509940	159639	121.49	15210	15360	14420	19960	10760	15360	14698.85	2.47	-18997	16186	15772	15526	15112	14866	15650	14990	118	4600	500	11360	10	1	23620751	3517	5.94	0.85	12	0.68	2508.00	17437.00	22150	20230717	-32.78	11500	20230103	29.48	22150	-32.78	20230717	11500	29.48	20230103	22150	-32.78	20230717	11500	29.48	20230103	4.06	N	007810	500	118 억	582308	N	N	28	N	N
60	20231020	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14740	-620	5	-4.04	2055538480	140090	106.62	15210	15360	14420	19960	10760	15360	14672.99	2.47	-15034	16186	15772	15526	15112	14866	15650	14990	118	4600	500	11360	10	1	23620751	3482	5.88	0.85	12	0.59	2508.00	17437.00	22150	20230717	-33.45	11500	20230103	28.17	22150	-33.45	20230717	11500	28.17	20230103	22150	-33.45	20230717	11500	28.17	20230103	4.06	N	007810	500	118 억	582308	N	N	28	N	N
61	20231020	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14690	-670	5	-4.36	1857842580	126656	96.39	15210	15360	14420	19960	10760	15360	14668.41	2.47	-7740	16186	15772	15526	15112	14866	15650	14990	118	4600	500	11360	10	1	23620751	3470	5.86	0.84	12	0.54	2508.00	17437.00	22150	20230717	-33.68	11500	20230103	27.74	22150	-33.68	20230717	11500	27.74	20230103	22150	-33.68	20230717	11500	27.74	20230103	4.06	N	007810	500	118 억	582308	N	N	28	N	N
62	20231020	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14560	-800	5	-5.21	1513805820	102958	78.36	15210	15360	14440	19960	10760	15360	14703.14	2.47	-2373	16186	15772	15526	15112	14866	15650	14990	118	4600	500	11360	10	1	23620751	3439	5.81	0.84	12	0.44	2508.00	17437.00	22150	20230717	-34.27	11500	20230103	26.61	22150	-34.27	20230717	11500	26.61	20230103	22150	-34.27	20230717	11500	26.61	20230103	4.06	N	007810	500	118 억	582308	N	N	28	N	N
63	20231020	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14590	-770	5	-5.01	1182767270	80196	61.03	15210	15360	14440	19960	10760	15360	14748.46	2.47	10004	16186	15772	15526	15112	14866	15650	14990	118	4600	500	11360	10	1	23620751	3446	5.82	0.84	12	0.34	2508.00	17437.00	22150	20230717	-34.13	11500	20230103	26.87	22150	-34.13	20230717	11500	26.87	20230103	22150	-34.13	20230717	11500	26.87	20230103	4.06	N	007810	500	118 억	582308	N	N	28	N	N
64	20231020	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15300	-60	5	-0.39	34267730	2251	1.71	15210	15300	15170	19960	10760	15360	15223.34	2.47	283	16186	15772	15526	15112	14866	15650	14990	118	4600	500	11360	10	1	23620751	3614	6.10	0.88	12	0.01	2508.00	17437.00	22150	20230717	-30.93	11500	20230103	33.04	22150	-30.93	20230717	11500	33.04	20230103	22150	-30.93	20230717	11500	33.04	20230103	4.06	N	007810	500	118 억	582308	N	N	28	N	N
65	20231019	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15360	-790	5	-4.89	2028902490	130443	87.82	15700	15940	15280	20950	11310	16150	15554.56	2.49	-5418	16690	16420	16180	15910	15670	16300	15790	118	4800	500	11950	10	1	23620751	3628	6.12	0.88	12	0.55	2508.00	17437.00	22150	20230717	-30.65	11500	20230103	33.57	22150	-30.65	20230717	11500	33.57	20230103	22150	-30.65	20230717	11500	33.57	20230103	4.24	N	007810	500	118 억	588877	N	N	28	N	N
66	20231019	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15350	-800	5	-4.95	1929612210	123975	83.47	15700	15940	15280	20950	11310	16150	15564.53	2.49	-4527	16690	16420	16180	15910	15670	16300	15790	118	4800	500	11950	10	1	23620751	3626	6.12	0.88	12	0.52	2508.00	17437.00	22150	20230717	-30.70	11500	20230103	33.48	22150	-30.70	20230717	11500	33.48	20230103	22150	-30.70	20230717	11500	33.48	20230103	4.24	N	007810	500	118 억	588877	N	N	11	N	N
67	20231019	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15370	-780	5	-4.83	1681189510	107755	72.55	15700	15940	15330	20950	11310	16150	15601.96	2.49	-7705	16690	16420	16180	15910	15670	16300	15790	118	4800	500	11950	10	1	23620751	3631	6.13	0.88	12	0.46	2508.00	17437.00	22150	20230717	-30.61	11500	20230103	33.65	22150	-30.61	20230717	11500	33.65	20230103	22150	-30.61	20230717	11500	33.65	20230103	4.24	N	007810	500	118 억	588877	N	N	11	N	N
68	20231019	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15410	-740	5	-4.58	1542286280	98715	66.46	15700	15940	15360	20950	11310	16150	15623.63	2.49	-7533	16690	16420	16180	15910	15670	16300	15790	118	4800	500	11950	10	1	23620751	3640	6.14	0.88	12	0.42	2508.00	17437.00	22150	20230717	-30.43	11500	20230103	34.00	22150	-30.43	20230717	11500	34.00	20230103	22150	-30.43	20230717	11500	34.00	20230103	4.24	N	007810	500	118 억	588877	N	N	11	N	N
69	20231019	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15450	-700	5	-4.33	1401589140	89581	60.31	15700	15940	15410	20950	11310	16150	15646.05	2.49	-5299	16690	16420	16180	15910	15670	16300	15790	118	4800	500	11950	10	1	23620751	3649	6.16	0.89	12	0.38	2508.00	17437.00	22150	20230717	-30.25	11500	20230103	34.35	22150	-30.25	20230717	11500	34.35	20230103	22150	-30.25	20230717	11500	34.35	20230103	4.24	N	007810	500	118 억	588877	N	N	11	N	N
70	20231019	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15520	-630	5	-3.90	1103841710	70331	47.35	15700	15940	15510	20950	11310	16150	15694.95	2.49	-495	16690	16420	16180	15910	15670	16300	15790	118	4800	500	11950	10	1	23620751	3666	6.19	0.89	12	0.30	2508.00	17437.00	22150	20230717	-29.93	11500	20230103	34.96	22150	-29.93	20230717	11500	34.96	20230103	22150	-29.93	20230717	11500	34.96	20230103	4.24	N	007810	500	118 억	588877	N	N	11	N	N
71	20231019	100216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15750	-400	5	-2.48	777199700	49410	33.27	15700	15940	15590	20950	11310	16150	15729.60	2.49	6701	16690	16420	16180	15910	15670	16300	15790	118	4800	500	11950	10	1	23620751	3720	6.28	0.90	12	0.21	2508.00	17437.00	22150	20230717	-28.89	11500	20230103	36.96	22150	-28.89	20230717	11500	36.96	20230103	22150	-28.89	20230717	11500	36.96	20230103	4.24	N	007810	500	118 억	588877	N	N	11	N	N
72	20231019	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15730	-420	5	-2.60	79147550	5025	3.38	15700	15920	15700	20950	11310	16150	15750.76	2.49	479	16690	16420	16180	15910	15670	16300	15790	118	4800	500	11950	10	1	23620751	3716	6.27	0.90	12	0.02	2508.00	17437.00	22150	20230717	-28.98	11500	20230103	36.78	22150	-28.98	20230717	11500	36.78	20230103	22150	-28.98	20230717	11500	36.78	20230103	4.24	N	007810	500	118 억	588877	N	N	11	N	N
73	20231018	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16150	-170	5	-1.04	2397117150	147734	44.08	16170	16450	15940	21200	11430	16320	16226.05	2.47	9841	17140	16730	16030	15620	14920	16935	15825	118	4880	500	12070	10	1	23620751	3815	6.44	0.93	12	0.63	2508.00	17437.00	22150	20230717	-27.09	11500	20230103	40.43	22150	-27.09	20230717	11500	40.43	20230103	22150	-27.09	20230717	11500	40.43	20230103	4.28	N	007810	500	118 억	582553	N	N	11	N	N
74	20231018	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16100	-220	5	-1.35	2333606640	143793	42.90	16170	16450	15940	21200	11430	16320	16228.93	2.47	10156	17140	16730	16030	15620	14920	16935	15825	118	4880	500	12070	10	1	23620751	3803	6.42	0.92	12	0.61	2508.00	17437.00	22150	20230717	-27.31	11500	20230103	40.00	22150	-27.31	20230717	11500	40.00	20230103	22150	-27.31	20230717	11500	40.00	20230103	4.28	N	007810	500	118 억	582553	N	N	98	N	N
75	20231018	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16050	-270	5	-1.65	2134280320	131348	39.19	16170	16450	15940	21200	11430	16320	16249.05	2.47	5235	17140	16730	16030	15620	14920	16935	15825	118	4880	500	12070	10	1	23620751	3791	6.40	0.92	12	0.56	2508.00	17437.00	22150	20230717	-27.54	11500	20230103	39.57	22150	-27.54	20230717	11500	39.57	20230103	22150	-27.54	20230717	11500	39.57	20230103	4.28	N	007810	500	118 억	582553	N	N	98	N	N
76	20231018	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16090	-230	5	-1.41	1865891790	114632	34.20	16170	16450	15940	21200	11430	16320	16277.23	2.47	1799	17140	16730	16030	15620	14920	16935	15825	118	4880	500	12070	10	1	23620751	3801	6.42	0.92	12	0.49	2508.00	17437.00	22150	20230717	-27.36	11500	20230103	39.91	22150	-27.36	20230717	11500	39.91	20230103	22150	-27.36	20230717	11500	39.91	20230103	4.28	N	007810	500	118 억	582553	N	N	98	N	N
77	20231018	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16270	-50	5	-0.31	1707213990	104784	31.26	16170	16450	15940	21200	11430	16320	16292.70	2.47	932	17140	16730	16030	15620	14920	16935	15825	118	4880	500	12070	10	1	23620751	3843	6.49	0.93	12	0.44	2508.00	17437.00	22150	20230717	-26.55	11500	20230103	41.48	22150	-26.55	20230717	11500	41.48	20230103	22150	-26.55	20230717	11500	41.48	20230103	4.28	N	007810	500	118 억	582553	N	N	98	N	N
78	20231018	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16230	-90	5	-0.55	1456310220	89418	26.68	16170	16450	15940	21200	11430	16320	16286.54	2.47	4025	17140	16730	16030	15620	14920	16935	15825	118	4880	500	12070	10	1	23620751	3834	6.47	0.93	12	0.38	2508.00	17437.00	22150	20230717	-26.73	11500	20230103	41.13	22150	-26.73	20230717	11500	41.13	20230103	22150	-26.73	20230717	11500	41.13	20230103	4.28	N	007810	500	118 억	582553	N	N	98	N	N
79	20231018	100216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16300	-20	5	-0.12	1197577470	73528	21.94	16170	16450	15940	21200	11430	16320	16287.37	2.47	2373	17140	16730	16030	15620	14920	16935	15825	118	4880	500	12070	10	1	23620751	3850	6.50	0.93	12	0.31	2508.00	17437.00	22150	20230717	-26.41	11500	20230103	41.74	22150	-26.41	20230717	11500	41.74	20230103	22150	-26.41	20230717	11500	41.74	20230103	4.28	N	007810	500	118 억	582553	N	N	98	N	N
80	20231018	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16070	-250	5	-1.53	165807530	10316	3.08	16170	16170	15940	21200	11430	16320	16072.83	2.47	-1043	17140	16730	16030	15620	14920	16935	15825	118	4880	500	12070	10	1	23620751	3796	6.41	0.92	12	0.04	2508.00	17437.00	22150	20230717	-27.45	11500	20230103	39.74	22150	-27.45	20230717	11500	39.74	20230103	22150	-27.45	20230717	11500	39.74	20230103	4.28	N	007810	500	118 억	582553	N	N	98	N	N
81	20231017	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16320	900	2	5.84	5374213540	334231	160.92	15460	16440	15330	20000	10800	15420	16079.16	2.11	80865	16213	15816	15453	15056	14693	15635	14875	118	4580	500	11410	10	1	23620751	3855	6.51	0.94	12	1.41	2508.00	17437.00	22150	20230717	-26.32	11500	20230103	41.91	22150	-26.32	20230717	11500	41.91	20230103	22150	-26.32	20230717	11500	41.91	20230103	4.23	N	007810	500	118 억	499343	N	N	98	N	N
82	20231017	150215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16340	920	2	5.97	5192234410	323078	155.55	15460	16440	15330	20000	10800	15420	16071.15	2.11	78523	16213	15816	15453	15056	14693	15635	14875	118	4580	500	11410	10	1	23620751	3860	6.52	0.94	12	1.37	2508.00	17437.00	22150	20230717	-26.23	11500	20230103	42.09	22150	-26.23	20230717	11500	42.09	20230103	22150	-26.23	20230717	11500	42.09	20230103	4.23	N	007810	500	118 억	499343	N	N	105	N	N
83	20231017	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16340	920	2	5.97	4427865510	276309	133.03	15460	16420	15330	20000	10800	15420	16025.05	2.11	70989	16213	15816	15453	15056	14693	15635	14875	118	4580	500	11410	10	1	23620751	3860	6.52	0.94	12	1.17	2508.00	17437.00	22150	20230717	-26.23	11500	20230103	42.09	22150	-26.23	20230717	11500	42.09	20230103	22150	-26.23	20230717	11500	42.09	20230103	4.23	N	007810	500	118 억	499343	N	N	105	N	N
84	20231017	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16310	890	2	5.77	3218530990	202254	97.38	15460	16340	15330	20000	10800	15420	15913.31	2.11	54850	16213	15816	15453	15056	14693	15635	14875	118	4580	500	11410	10	1	23620751	3853	6.50	0.94	12	0.86	2508.00	17437.00	22150	20230717	-26.37	11500	20230103	41.83	22150	-26.37	20230717	11500	41.83	20230103	22150	-26.37	20230717	11500	41.83	20230103	4.23	N	007810	500	118 억	499343	N	N	105	N	N
85	20231017	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15890	470	2	3.05	1597505900	101819	49.02	15460	15900	15330	20000	10800	15420	15689.66	2.11	17827	16213	15816	15453	15056	14693	15635	14875	118	4580	500	11410	10	1	23620751	3753	6.34	0.91	12	0.43	2508.00	17437.00	22150	20230717	-28.26	11500	20230103	38.17	22150	-28.26	20230717	11500	38.17	20230103	22150	-28.26	20230717	11500	38.17	20230103	4.23	N	007810	500	118 억	499343	N	N	105	N	N
86	20231017	110213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15820	400	2	2.59	1145842260	73351	35.32	15460	15880	15330	20000	10800	15420	15621.36	2.11	18480	16213	15816	15453	15056	14693	15635	14875	118	4580	500	11410	10	1	23620751	3737	6.31	0.91	12	0.31	2508.00	17437.00	22150	20230717	-28.58	11500	20230103	37.57	22150	-28.58	20230717	11500	37.57	20230103	22150	-28.58	20230717	11500	37.57	20230103	4.23	N	007810	500	118 억	499343	N	N	105	N	N
87	20231017	100213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15620	200	2	1.30	552051510	35599	17.14	15460	15650	15330	20000	10800	15420	15507.50	2.11	-703	16213	15816	15453	15056	14693	15635	14875	118	4580	500	11410	10	1	23620751	3690	6.23	0.90	12	0.15	2508.00	17437.00	22150	20230717	-29.48	11500	20230103	35.83	22150	-29.48	20230717	11500	35.83	20230103	22150	-29.48	20230717	11500	35.83	20230103	4.23	N	007810	500	118 억	499343	N	N	105	N	N
88	20231017	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15570	150	2	0.97	89316300	5751	2.77	15460	15620	15460	20000	10800	15420	15530.57	2.11	-1061	16213	15816	15453	15056	14693	15635	14875	118	4580	500	11410	10	1	23620751	3678	6.21	0.89	12	0.02	2508.00	17437.00	22150	20230717	-29.71	11500	20230103	35.39	22150	-29.71	20230717	11500	35.39	20230103	22150	-29.71	20230717	11500	35.39	20230103	4.23	N	007810	500	118 억	499343	N	N	105	N	N
89	20231016	160214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15420	-440	5	-2.77	3193802300	206635	35.57	15780	15850	15090	20600	11110	15860	15456.28	2.27	-41726	17126	16492	15446	14812	13766	16810	15130	118	4740	500	11730	10	1	23620751	3642	6.15	0.88	12	0.87	2508.00	17437.00	22150	20230717	-30.38	11500	20230103	34.09	22150	-30.38	20230717	11500	34.09	20230103	22150	-30.38	20230717	11500	34.09	20230103	4.24	N	007810	500	118 억	536161	N	N	105	N	N
90	20231016	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15350	-510	5	-3.22	3088286080	199780	34.39	15780	15850	15090	20600	11110	15860	15458.43	2.27	-42212	17126	16492	15446	14812	13766	16810	15130	118	4740	500	11730	10	1	23620751	3626	6.12	0.88	12	0.85	2508.00	17437.00	22150	20230717	-30.70	11500	20230103	33.48	22150	-30.70	20230717	11500	33.48	20230103	22150	-30.70	20230717	11500	33.48	20230103	4.24	N	007810	500	118 억	536161	N	N	642	N	N
91	20231016	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15340	-520	5	-3.28	2887483350	186668	32.13	15780	15850	15090	20600	11110	15860	15468.55	2.27	-41377	17126	16492	15446	14812	13766	16810	15130	118	4740	500	11730	10	1	23620751	3623	6.12	0.88	12	0.79	2508.00	17437.00	22150	20230717	-30.74	11500	20230103	33.39	22150	-30.74	20230717	11500	33.39	20230103	22150	-30.74	20230717	11500	33.39	20230103	4.24	N	007810	500	118 억	536161	N	N	642	N	N
92	20231016	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15210	-650	5	-4.10	2682563980	173214	29.82	15780	15850	15090	20600	11110	15860	15486.99	2.27	-37568	17126	16492	15446	14812	13766	16810	15130	118	4740	500	11730	10	1	23620751	3593	6.06	0.87	12	0.73	2508.00	17437.00	22150	20230717	-31.33	11500	20230103	32.26	22150	-31.33	20230717	11500	32.26	20230103	22150	-31.33	20230717	11500	32.26	20230103	4.24	N	007810	500	118 억	536161	N	N	642	N	N
93	20231016	120215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15180	-680	5	-4.29	2512944890	162034	27.89	15780	15850	15130	20600	11110	15860	15508.75	2.27	-37374	17126	16492	15446	14812	13766	16810	15130	118	4740	500	11730	10	1	23620751	3586	6.05	0.87	12	0.69	2508.00	17437.00	22150	20230717	-31.47	11500	20230103	32.00	22150	-31.47	20230717	11500	32.00	20230103	22150	-31.47	20230717	11500	32.00	20230103	4.24	N	007810	500	118 억	536161	N	N	642	N	N
94	20231016	110214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15400	-460	5	-2.90	2056799600	132137	22.75	15780	15850	15350	20600	11110	15860	15565.66	2.27	-26116	17126	16492	15446	14812	13766	16810	15130	118	4740	500	11730	10	1	23620751	3638	6.14	0.88	12	0.56	2508.00	17437.00	22150	20230717	-30.47	11500	20230103	33.91	22150	-30.47	20230717	11500	33.91	20230103	22150	-30.47	20230717	11500	33.91	20230103	4.24	N	007810	500	118 억	536161	N	N	642	N	N
95	20231016	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15640	-220	5	-1.39	1466098630	94007	16.18	15780	15850	15350	20600	11110	15860	15595.63	2.27	-15459	17126	16492	15446	14812	13766	16810	15130	118	4740	500	11730	10	1	23620751	3694	6.24	0.90	12	0.40	2508.00	17437.00	22150	20230717	-29.39	11500	20230103	36.00	22150	-29.39	20230717	11500	36.00	20230103	22150	-29.39	20230717	11500	36.00	20230103	4.24	N	007810	500	118 억	536161	N	N	642	N	N
96	20231016	090213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15600	-260	5	-1.64	186821060	11993	2.06	15780	15780	15420	20600	11110	15860	15577.51	2.27	109	17126	16492	15446	14812	13766	16810	15130	118	4740	500	11730	10	1	23620751	3685	6.22	0.89	12	0.05	2508.00	17437.00	22150	20230717	-29.57	11500	20230103	35.65	22150	-29.57	20230717	11500	35.65	20230103	22150	-29.57	20230717	11500	35.65	20230103	4.24	N	007810	500	118 억	536161	N	N	642	N	N
97	20231012	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14500	300	2	2.11	683362600	47105	89.09	14390	14670	14350	18460	9940	14200	14507.25	1.99	-732	14580	14390	14250	14060	13920	14485	14155	118	4260	500	10500	10	1	23620751	3425	5.78	0.83	12	0.20	2508.00	17437.00	22150	20230717	-34.54	11500	20230103	26.09	22150	-34.54	20230717	11500	26.09	20230103	22150	-34.54	20230717	11500	26.09	20230103	4.29	N	007810	500	118 억	469039	N	N	185	N	N
98	20231012	150214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14480	280	2	1.97	648201820	44681	84.50	14390	14670	14350	18460	9940	14200	14507.33	1.99	-1476	14580	14390	14250	14060	13920	14485	14155	118	4260	500	10500	10	1	23620751	3420	5.77	0.83	12	0.19	2508.00	17437.00	22150	20230717	-34.63	11500	20230103	25.91	22150	-34.63	20230717	11500	25.91	20230103	22150	-34.63	20230717	11500	25.91	20230103	4.29	N	007810	500	118 억	469039	N	N	652	N	N
99	20231012	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14480	280	2	1.97	571155290	39358	74.44	14390	14670	14350	18460	9940	14200	14511.80	1.99	-4591	14580	14390	14250	14060	13920	14485	14155	118	4260	500	10500	10	1	23620751	3420	5.77	0.83	12	0.17	2508.00	17437.00	22150	20230717	-34.63	11500	20230103	25.91	22150	-34.63	20230717	11500	25.91	20230103	22150	-34.63	20230717	11500	25.91	20230103	4.29	N	007810	500	118 억	469039	N	N	652	N	N
100	20231012	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14460	260	2	1.83	544891270	37544	71.01	14390	14670	14350	18460	9940	14200	14513.40	1.99	-4658	14580	14390	14250	14060	13920	14485	14155	118	4260	500	10500	10	1	23620751	3416	5.77	0.83	12	0.16	2508.00	17437.00	22150	20230717	-34.72	11500	20230103	25.74	22150	-34.72	20230717	11500	25.74	20230103	22150	-34.72	20230717	11500	25.74	20230103	4.29	N	007810	500	118 억	469039	N	N	652	N	N
101	20231012	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14450	250	2	1.76	512395490	35294	66.75	14390	14670	14350	18460	9940	14200	14517.92	1.99	-4626	14580	14390	14250	14060	13920	14485	14155	118	4260	500	10500	10	1	23620751	3413	5.76	0.83	12	0.15	2508.00	17437.00	22150	20230717	-34.76	11500	20230103	25.65	22150	-34.76	20230717	11500	25.65	20230103	22150	-34.76	20230717	11500	25.65	20230103	4.29	N	007810	500	118 억	469039	N	N	652	N	N
102	20231012	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14460	260	2	1.83	476917210	32838	62.10	14390	14670	14350	18460	9940	14200	14523.33	1.99	-4329	14580	14390	14250	14060	13920	14485	14155	118	4260	500	10500	10	1	23620751	3416	5.77	0.83	12	0.14	2508.00	17437.00	22150	20230717	-34.72	11500	20230103	25.74	22150	-34.72	20230717	11500	25.74	20230103	22150	-34.72	20230717	11500	25.74	20230103	4.29	N	007810	500	118 억	469039	N	N	652	N	N
103	20231012	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14540	340	2	2.39	358352790	24671	46.66	14390	14670	14350	18460	9940	14200	14525.26	1.99	-365	14580	14390	14250	14060	13920	14485	14155	118	4260	500	10500	10	1	23620751	3434	5.80	0.83	12	0.10	2508.00	17437.00	22150	20230717	-34.36	11500	20230103	26.43	22150	-34.36	20230717	11500	26.43	20230103	22150	-34.36	20230717	11500	26.43	20230103	4.29	N	007810	500	118 억	469039	N	N	652	N	N
104	20231012	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14350	150	2	1.06	6770930	471	0.89	14390	14390	14350	18460	9940	14200	14375.65	1.99	81	14580	14390	14250	14060	13920	14485	14155	118	4260	500	10500	10	1	23620751	3390	5.72	0.82	12	0.00	2508.00	17437.00	22150	20230717	-35.21	11500	20230103	24.78	22150	-35.21	20230717	11500	24.78	20230103	22150	-35.21	20230717	11500	24.78	20230103	4.29	N	007810	500	118 억	469039	N	N	652	N	N
105	20231011	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14200	390	2	2.82	748752740	52397	51.38	14110	14440	14110	17950	9670	13810	14290.49	1.93	12338	14743	14276	13993	13526	13243	14135	13385	118	4140	500	10210	10	1	23620751	3354	5.66	0.81	12	0.22	2508.00	17437.00	22150	20230717	-35.89	11500	20230103	23.48	22150	-35.89	20230717	11500	23.48	20230103	22150	-35.89	20230717	11500	23.48	20230103	4.28	N	007810	500	118 억	455886	N	N	652	N	N
106	20231011	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14260	450	2	3.26	692693410	48452	47.52	14110	14440	14110	17950	9670	13810	14296.99	1.93	12771	14743	14276	13993	13526	13243	14135	13385	118	4140	500	10210	10	1	23620751	3368	5.69	0.82	12	0.21	2508.00	17437.00	22150	20230717	-35.62	11500	20230103	24.00	22150	-35.62	20230717	11500	24.00	20230103	22150	-35.62	20230717	11500	24.00	20230103	4.28	N	007810	500	118 억	455886	N	N	251	N	N
107	20231011	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14210	400	2	2.90	636451160	44500	43.64	14110	14440	14110	17950	9670	13810	14302.83	1.93	12835	14743	14276	13993	13526	13243	14135	13385	118	4140	500	10210	10	1	23620751	3357	5.67	0.81	12	0.19	2508.00	17437.00	22150	20230717	-35.85	11500	20230103	23.57	22150	-35.85	20230717	11500	23.57	20230103	22150	-35.85	20230717	11500	23.57	20230103	4.28	N	007810	500	118 억	455886	N	N	251	N	N
108	20231011	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14290	480	2	3.48	510811520	35703	35.01	14110	14440	14110	17950	9670	13810	14307.94	1.93	14294	14743	14276	13993	13526	13243	14135	13385	118	4140	500	10210	10	1	23620751	3375	5.70	0.82	12	0.15	2508.00	17437.00	22150	20230717	-35.49	11500	20230103	24.26	22150	-35.49	20230717	11500	24.26	20230103	22150	-35.49	20230717	11500	24.26	20230103	4.28	N	007810	500	118 억	455886	N	N	251	N	N
109	20231011	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14320	510	2	3.69	482876760	33749	33.10	14110	14440	14110	17950	9670	13810	14308.62	1.93	14487	14743	14276	13993	13526	13243	14135	13385	118	4140	500	10210	10	1	23620751	3382	5.71	0.82	12	0.14	2508.00	17437.00	22150	20230717	-35.35	11500	20230103	24.52	22150	-35.35	20230717	11500	24.52	20230103	22150	-35.35	20230717	11500	24.52	20230103	4.28	N	007810	500	118 억	455886	N	N	251	N	N
110	20231011	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14320	510	2	3.69	457148620	31952	31.33	14110	14440	14110	17950	9670	13810	14308.13	1.93	14691	14743	14276	13993	13526	13243	14135	13385	118	4140	500	10210	10	1	23620751	3382	5.71	0.82	12	0.14	2508.00	17437.00	22150	20230717	-35.35	11500	20230103	24.52	22150	-35.35	20230717	11500	24.52	20230103	22150	-35.35	20230717	11500	24.52	20230103	4.28	N	007810	500	118 억	455886	N	N	251	N	N
111	20231011	100213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14360	550	2	3.98	355456100	24838	24.36	14110	14440	14110	17950	9670	13810	14311.99	1.93	11969	14743	14276	13993	13526	13243	14135	13385	118	4140	500	10210	10	1	23620751	3392	5.73	0.82	12	0.11	2508.00	17437.00	22150	20230717	-35.17	11500	20230103	24.87	22150	-35.17	20230717	11500	24.87	20230103	22150	-35.17	20230717	11500	24.87	20230103	4.28	N	007810	500	118 억	455886	N	N	251	N	N
112	20231011	090214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14240	430	2	3.11	39805390	2809	2.75	14110	14270	14110	17950	9670	13810	14177.20	1.93	741	14743	14276	13993	13526	13243	14135	13385	118	4140	500	10210	10	1	23620751	3364	5.68	0.82	12	0.01	2508.00	17437.00	22150	20230717	-35.71	11500	20230103	23.83	22150	-35.71	20230717	11500	23.83	20230103	22150	-35.71	20230717	11500	23.83	20230103	4.28	N	007810	500	118 억	455886	N	N	251	N	N
113	20231010	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13810	-130	5	-0.93	1425952450	101050	115.64	13980	14460	13710	18120	9760	13940	14112.89	1.85	16712	14460	14200	13990	13730	13520	14095	13625	118	4180	500	10310	10	1	23620751	3262	5.51	0.79	12	0.43	2508.00	17437.00	22150	20230717	-37.65	11500	20230103	20.09	22150	-37.65	20230717	11500	20.09	20230103	22150	-37.65	20230717	11500	20.09	20230103	4.39	N	007810	500	118 억	438012	N	N	251	N	N
114	20231010	150214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13870	-70	5	-0.50	1334163770	94410	108.04	13980	14460	13710	18120	9760	13940	14132.88	1.85	14394	14460	14200	13990	13730	13520	14095	13625	118	4180	500	10310	10	1	23620751	3276	5.53	0.80	12	0.40	2508.00	17437.00	22150	20230717	-37.38	11500	20230103	20.61	22150	-37.38	20230717	11500	20.61	20230103	22150	-37.38	20230717	11500	20.61	20230103	4.39	N	007810	500	118 억	438012	N	N	0	N	N
115	20231010	140213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13960	20	2	0.14	1081929950	76195	87.20	13980	14460	13950	18120	9760	13940	14201.65	1.85	15880	14460	14200	13990	13730	13520	14095	13625	118	4180	500	10310	10	1	23620751	3297	5.57	0.80	12	0.32	2508.00	17437.00	22150	20230717	-36.98	11500	20230103	21.39	22150	-36.98	20230717	11500	21.39	20230103	22150	-36.98	20230717	11500	21.39	20230103	4.39	N	007810	500	118 억	438012	N	N	0	N	N
116	20231010	130212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14030	90	2	0.65	999626000	70312	80.47	13980	14460	13970	18120	9760	13940	14219.51	1.85	18981	14460	14200	13990	13730	13520	14095	13625	118	4180	500	10310	10	1	23620751	3314	5.59	0.80	12	0.30	2508.00	17437.00	22150	20230717	-36.66	11500	20230103	22.00	22150	-36.66	20230717	11500	22.00	20230103	22150	-36.66	20230717	11500	22.00	20230103	4.39	N	007810	500	118 억	438012	N	N	0	N	N
117	20231010	120212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14220	280	2	2.01	914154200	64250	73.53	13980	14460	13970	18120	9760	13940	14230.93	1.85	19285	14460	14200	13990	13730	13520	14095	13625	118	4180	500	10310	10	1	23620751	3359	5.67	0.82	12	0.27	2508.00	17437.00	22150	20230717	-35.80	11500	20230103	23.65	22150	-35.80	20230717	11500	23.65	20230103	22150	-35.80	20230717	11500	23.65	20230103	4.39	N	007810	500	118 억	438012	N	N	0	N	N
118	20231010	110209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14270	330	2	2.37	709699560	49791	56.98	13980	14460	13970	18120	9760	13940	14257.59	1.85	12997	14460	14200	13990	13730	13520	14095	13625	118	4180	500	10310	10	1	23620751	3371	5.69	0.82	12	0.21	2508.00	17437.00	22150	20230717	-35.58	11500	20230103	24.09	22150	-35.58	20230717	11500	24.09	20230103	22150	-35.58	20230717	11500	24.09	20230103	4.39	N	007810	500	118 억	438012	N	N	0	N	N
119	20231010	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14310	370	2	2.65	614338990	43110	49.34	13980	14460	13970	18120	9760	13940	14255.10	1.85	11349	14460	14200	13990	13730	13520	14095	13625	118	4180	500	10310	10	1	23620751	3380	5.71	0.82	12	0.18	2508.00	17437.00	22150	20230717	-35.40	11500	20230103	24.43	22150	-35.40	20230717	11500	24.43	20230103	22150	-35.40	20230717	11500	24.43	20230103	4.39	N	007810	500	118 억	438012	N	N	0	N	N
120	20231010	090212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14150	210	2	1.51	57228630	4078	4.67	13980	14150	13970	18120	9760	13940	14050.59	1.85	1988	14460	14200	13990	13730	13520	14095	13625	118	4180	500	10310	10	1	23620751	3342	5.64	0.81	12	0.02	2508.00	17437.00	22150	20230717	-36.12	11500	20230103	23.04	22150	-36.12	20230717	11500	23.04	20230103	22150	-36.12	20230717	11500	23.04	20230103	4.39	N	007810	500	118 억	438012	N	N	0	N	N
121	20231006	160212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13940	-160	5	-1.13	1199391330	85937	149.02	14000	14250	13780	18330	9870	14100	13956.24	1.84	-13816	14693	14396	14213	13916	13733	14305	13825	118	4230	500	10430	10	1	23620751	3293	5.56	0.80	12	0.36	2508.00	17437.00	22150	20230717	-37.07	11500	20230103	21.22	22150	-37.07	20230717	11500	21.22	20230103	22150	-37.07	20230717	11500	21.22	20230103	4.37	N	007810	500	118 억	435438	N	N	0	N	N
122	20231006	150209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13810	-290	5	-2.06	1109641240	79466	137.80	14000	14250	13780	18330	9870	14100	13963.31	1.84	-13591	14693	14396	14213	13916	13733	14305	13825	118	4230	500	10430	10	1	23620751	3262	5.51	0.79	12	0.34	2508.00	17437.00	22150	20230717	-37.65	11500	20230103	20.09	22150	-37.65	20230717	11500	20.09	20230103	22150	-37.65	20230717	11500	20.09	20230103	4.37	N	007810	500	118 억	435438	N	N	0	N	N
123	20231006	140210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	13910	-190	5	-1.35	657252540	46806	81.17	14000	14250	13880	18330	9870	14100	14041.76	1.84	-12304	14693	14396	14213	13916	13733	14305	13825	118	4230	500	10430	10	1	23620751	3286	5.55	0.80	12	0.20	2508.00	17437.00	22150	20230717	-37.20	11500	20230103	20.96	22150	-37.20	20230717	11500	20.96	20230103	22150	-37.20	20230717	11500	20.96	20230103	4.37	N	007810	500	118 억	435438	N	N	0	N	N
124	20231006	130209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14080	-20	5	-0.14	366071690	25963	45.02	14000	14250	14000	18330	9870	14100	14099.74	1.84	-6483	14693	14396	14213	13916	13733	14305	13825	118	4230	500	10430	10	1	23620751	3326	5.61	0.81	12	0.11	2508.00	17437.00	22150	20230717	-36.43	11500	20230103	22.43	22150	-36.43	20230717	11500	22.43	20230103	22150	-36.43	20230717	11500	22.43	20230103	4.37	N	007810	500	118 억	435438	N	N	0	N	N
125	20231006	120208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14060	-40	5	-0.28	323956890	22966	39.83	14000	14250	14000	18330	9870	14100	14106.00	1.84	-5193	14693	14396	14213	13916	13733	14305	13825	118	4230	500	10430	10	1	23620751	3321	5.61	0.81	12	0.10	2508.00	17437.00	22150	20230717	-36.52	11500	20230103	22.26	22150	-36.52	20230717	11500	22.26	20230103	22150	-36.52	20230717	11500	22.26	20230103	4.37	N	007810	500	118 억	435438	N	N	0	N	N
126	20231006	110206	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14100	0	3	0.00	214928690	15215	26.38	14000	14250	14000	18330	9870	14100	14126.52	1.84	-1171	14693	14396	14213	13916	13733	14305	13825	118	4230	500	10430	10	1	23620751	3331	5.62	0.81	12	0.06	2508.00	17437.00	22150	20230717	-36.34	11500	20230103	22.61	22150	-36.34	20230717	11500	22.61	20230103	22150	-36.34	20230717	11500	22.61	20230103	4.37	N	007810	500	118 억	435438	N	N	0	N	N
127	20231006	100209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14200	100	2	0.71	116340780	8231	14.27	14000	14250	14000	18330	9870	14100	14135.49	1.84	1403	14693	14396	14213	13916	13733	14305	13825	118	4230	500	10430	10	1	23620751	3354	5.66	0.81	12	0.03	2508.00	17437.00	22150	20230717	-35.89	11500	20230103	23.48	22150	-35.89	20230717	11500	23.48	20230103	22150	-35.89	20230717	11500	23.48	20230103	4.37	N	007810	500	118 억	435438	N	N	0	N	N
128	20231006	090205	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	14140	40	2	0.28	35102540	2504	4.34	14000	14140	14000	18330	9870	14100	14010.04	1.84	208	14693	14396	14213	13916	13733	14305	13825	118	4230	500	10430	10	1	23620751	3340	5.64	0.81	12	0.01	2508.00	17437.00	22150	20230717	-36.16	11500	20230103	22.96	22150	-36.16	20230717	11500	22.96	20230103	22150	-36.16	20230717	11500	22.96	20230103	4.37	N	007810	500	118 억	435438	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History