KissMeData/192650/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	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	160929	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10410	-410	5	-3.79	5573209360	525388	97.94	10890	10940	10340	14060	7580	10820	10608.05	57.12	0	-6507	11393	11106	10663	10376	9933	11250	10520	72	3240	100	8000	10	1	68619427	7143	10.75	1.69	12	0.77	968.00	6165.00	14500	20230915	-28.21	8380	20230103	24.22	14500	-28.21	20230915	8380	24.22	20230103	14500	-28.21	20230915	8380	24.22	20230103	5.43	N	192650	100	71 억	39194887	N	N	4	N	N
3	20231031	150938	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10460	-360	5	-3.33	5283921030	497642	92.77	10890	10940	10340	14060	7580	10820	10617.92	57.12	0	-6831	11393	11106	10663	10376	9933	11250	10520	72	3240	100	8000	10	1	68619427	7178	10.81	1.70	12	0.73	968.00	6165.00	14500	20230915	-27.86	8380	20230103	24.82	14500	-27.86	20230915	8380	24.82	20230103	14500	-27.86	20230915	8380	24.82	20230103	5.43	N	192650	100	71 억	39194887	N	N	6	N	N
4	20231031	140945	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10430	-390	5	-3.60	4374695990	410176	76.47	10890	10940	10400	14060	7580	10820	10665.41	57.12	0	-33515	11393	11106	10663	10376	9933	11250	10520	72	3240	100	8000	10	1	68619427	7157	10.77	1.69	12	0.60	968.00	6165.00	14500	20230915	-28.07	8380	20230103	24.46	14500	-28.07	20230915	8380	24.46	20230103	14500	-28.07	20230915	8380	24.46	20230103	5.43	N	192650	100	71 억	39194887	N	N	6	N	N
5	20231031	130938	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10580	-240	5	-2.22	3479805500	324774	60.54	10890	10940	10500	14060	7580	10820	10714.54	57.12	0	-44703	11393	11106	10663	10376	9933	11250	10520	72	3240	100	8000	10	1	68619427	7260	10.93	1.72	12	0.47	968.00	6165.00	14500	20230915	-27.03	8380	20230103	26.25	14500	-27.03	20230915	8380	26.25	20230103	14500	-27.03	20230915	8380	26.25	20230103	5.43	N	192650	100	71 억	39194887	N	N	6	N	N
6	20231031	120937	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10550	-270	5	-2.50	3207735840	299051	55.75	10890	10940	10500	14060	7580	10820	10726.38	57.12	0	-37208	11393	11106	10663	10376	9933	11250	10520	72	3240	100	8000	10	1	68619427	7239	10.90	1.71	12	0.44	968.00	6165.00	14500	20230915	-27.24	8380	20230103	25.89	14500	-27.24	20230915	8380	25.89	20230103	14500	-27.24	20230915	8380	25.89	20230103	5.43	N	192650	100	71 억	39194887	N	N	6	N	N
7	20231031	111002	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10820	0	3	0.00	2195845070	203849	38.00	10890	10940	10580	14060	7580	10820	10771.92	57.12	0	-45537	11393	11106	10663	10376	9933	11250	10520	72	3240	100	8000	10	1	68619427	7425	11.18	1.76	12	0.30	968.00	6165.00	14500	20230915	-25.38	8380	20230103	29.12	14500	-25.38	20230915	8380	29.12	20230103	14500	-25.38	20230915	8380	29.12	20230103	5.43	N	192650	100	71 억	39194887	N	N	6	N	N
8	20231031	100945	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10670	-150	5	-1.39	1486040610	138246	25.77	10890	10940	10580	14060	7580	10820	10749.25	57.12	0	-32545	11393	11106	10663	10376	9933	11250	10520	72	3240	100	8000	10	1	68619427	7322	11.02	1.73	12	0.20	968.00	6165.00	14500	20230915	-26.41	8380	20230103	27.33	14500	-26.41	20230915	8380	27.33	20230103	14500	-26.41	20230915	8380	27.33	20230103	5.43	N	192650	100	71 억	39194887	N	N	6	N	N
9	20231031	090945	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10880	60	2	0.55	357961280	32899	6.13	10890	10940	10830	14060	7580	10820	10880.61	57.12	0	-11210	11393	11106	10663	10376	9933	11250	10520	72	3240	100	8000	10	1	68619427	7466	11.24	1.76	12	0.05	968.00	6165.00	14500	20230915	-24.97	8380	20230103	29.83	14500	-24.97	20230915	8380	29.83	20230103	14500	-24.97	20230915	8380	29.83	20230103	5.43	N	192650	100	71 억	39194887	N	N	6	N	N
10	20231030	160927	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10820	500	2	4.84	5748746030	534934	121.15	10330	10950	10220	13410	7230	10320	10746.78	57.09	0	-50779	10773	10546	10343	10116	9913	10445	10015	72	3090	100	7630	10	1	68619427	7425	11.18	1.76	12	0.78	968.00	6165.00	14500	20230915	-25.38	8380	20230103	29.12	14500	-25.38	20230915	8380	29.12	20230103	14500	-25.38	20230915	8380	29.12	20230103	5.46	N	192650	100	71 억	39172834	N	N	6	N	N
11	20231030	150908	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10770	450	2	4.36	5471707160	509316	115.35	10330	10950	10220	13410	7230	10320	10743.48	57.09	0	-48023	10773	10546	10343	10116	9913	10445	10015	72	3090	100	7630	10	1	68619427	7390	11.13	1.75	12	0.74	968.00	6165.00	14500	20230915	-25.72	8380	20230103	28.52	14500	-25.72	20230915	8380	28.52	20230103	14500	-25.72	20230915	8380	28.52	20230103	5.46	N	192650	100	71 억	39172834	N	N	23	N	N
12	20231030	140906	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10790	470	2	4.55	5008975270	466466	105.65	10330	10950	10220	13410	7230	10320	10738.39	57.09	0	-41752	10773	10546	10343	10116	9913	10445	10015	72	3090	100	7630	10	1	68619427	7404	11.15	1.75	12	0.68	968.00	6165.00	14500	20230915	-25.59	8380	20230103	28.76	14500	-25.59	20230915	8380	28.76	20230103	14500	-25.59	20230915	8380	28.76	20230103	5.46	N	192650	100	71 억	39172834	N	N	23	N	N
13	20231030	130908	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10880	560	2	5.43	4323088860	403107	91.30	10330	10950	10220	13410	7230	10320	10724.70	57.09	0	-26946	10773	10546	10343	10116	9913	10445	10015	72	3090	100	7630	10	1	68619427	7466	11.24	1.76	12	0.59	968.00	6165.00	14500	20230915	-24.97	8380	20230103	29.83	14500	-24.97	20230915	8380	29.83	20230103	14500	-24.97	20230915	8380	29.83	20230103	5.46	N	192650	100	71 억	39172834	N	N	23	N	N
14	20231030	120902	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10830	510	2	4.94	3671521490	343280	77.75	10330	10950	10220	13410	7230	10320	10695.72	57.09	0	-30008	10773	10546	10343	10116	9913	10445	10015	72	3090	100	7630	10	1	68619427	7431	11.19	1.76	12	0.50	968.00	6165.00	14500	20230915	-25.31	8380	20230103	29.24	14500	-25.31	20230915	8380	29.24	20230103	14500	-25.31	20230915	8380	29.24	20230103	5.46	N	192650	100	71 억	39172834	N	N	23	N	N
15	20231030	110902	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10850	530	2	5.14	3334941870	312196	70.71	10330	10950	10220	13410	7230	10320	10682.53	57.09	0	-20838	10773	10546	10343	10116	9913	10445	10015	72	3090	100	7630	10	1	68619427	7445	11.21	1.76	12	0.45	968.00	6165.00	14500	20230915	-25.17	8380	20230103	29.47	14500	-25.17	20230915	8380	29.47	20230103	14500	-25.17	20230915	8380	29.47	20230103	5.46	N	192650	100	71 억	39172834	N	N	23	N	N
16	20231030	100900	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10630	310	2	3.00	1484792390	141216	31.98	10330	10750	10220	13410	7230	10320	10514.72	57.09	0	-2521	10773	10546	10343	10116	9913	10445	10015	72	3090	100	7630	10	1	68619427	7294	10.98	1.72	12	0.21	968.00	6165.00	14500	20230915	-26.69	8380	20230103	26.85	14500	-26.69	20230915	8380	26.85	20230103	14500	-26.69	20230915	8380	26.85	20230103	5.46	N	192650	100	71 억	39172834	N	N	23	N	N
17	20231030	090858	57	100.00	KOSPI	전기.전자	N	N	N	N		N	10350	30	2	0.29	283573970	27371	6.20	10330	10440	10320	13410	7230	10320	10360.80	57.09	0	-11435	10773	10546	10343	10116	9913	10445	10015	72	3090	100	7630	10	1	68619427	7102	10.69	1.68	12	0.04	968.00	6165.00	14500	20230915	-28.62	8380	20230103	23.51	14500	-28.62	20230915	8380	23.51	20230103	14500	-28.62	20230915	8380	23.51	20230103	5.46	N	192650	100	71 억	39172834	N	N	23	N	N
18	20231027	160826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10320	-50	5	-0.48	4513882950	436162	79.86	10480	10570	10140	13480	7260	10370	10349.14	57.16	0	-30493	10970	10670	10470	10170	9970	10820	10320	71	3110	100	7670	10	1	68586469	7078	10.66	1.67	12	0.64	968.00	6165.00	14500	20230915	-28.83	8380	20230103	23.15	14500	-28.83	20230915	8380	23.15	20230103	14500	-28.83	20230915	8380	23.15	20230103	5.38	N	192650	100	71 억	39205270	N	N	23	N	N
19	20231027	150900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10270	-100	5	-0.96	3990758740	385742	70.62	10480	10570	10140	13480	7260	10370	10345.67	57.16	0	-18395	10970	10670	10470	10170	9970	10820	10320	71	3110	100	7670	10	1	68586469	7044	10.61	1.67	12	0.56	968.00	6165.00	14500	20230915	-29.17	8380	20230103	22.55	14500	-29.17	20230915	8380	22.55	20230103	14500	-29.17	20230915	8380	22.55	20230103	5.38	N	192650	100	71 억	39205270	N	N	0	N	N
20	20231027	140858	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10270	-100	5	-0.96	3483318360	336163	61.55	10480	10570	10140	13480	7260	10370	10361.99	57.16	0	-34271	10970	10670	10470	10170	9970	10820	10320	71	3110	100	7670	10	1	68586469	7044	10.61	1.67	12	0.49	968.00	6165.00	14500	20230915	-29.17	8380	20230103	22.55	14500	-29.17	20230915	8380	22.55	20230103	14500	-29.17	20230915	8380	22.55	20230103	5.38	N	192650	100	71 억	39205270	N	N	0	N	N
21	20231027	130849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10370	0	3	0.00	3209218580	309691	56.70	10480	10570	10140	13480	7260	10370	10362.65	57.16	0	-30427	10970	10670	10470	10170	9970	10820	10320	71	3110	100	7670	10	1	68586469	7112	10.71	1.68	12	0.45	968.00	6165.00	14500	20230915	-28.48	8380	20230103	23.75	14500	-28.48	20230915	8380	23.75	20230103	14500	-28.48	20230915	8380	23.75	20230103	5.38	N	192650	100	71 억	39205270	N	N	0	N	N
22	20231027	120903	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10430	60	2	0.58	2758846680	266311	48.76	10480	10570	10140	13480	7260	10370	10359.49	57.16	0	-15202	10970	10670	10470	10170	9970	10820	10320	71	3110	100	7670	10	1	68586469	7154	10.77	1.69	12	0.39	968.00	6165.00	14500	20230915	-28.07	8380	20230103	24.46	14500	-28.07	20230915	8380	24.46	20230103	14500	-28.07	20230915	8380	24.46	20230103	5.38	N	192650	100	71 억	39205270	N	N	0	N	N
23	20231027	110908	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10490	120	2	1.16	2394798810	231663	42.41	10480	10570	10140	13480	7260	10370	10337.42	57.16	0	-3943	10970	10670	10470	10170	9970	10820	10320	71	3110	100	7670	10	1	68586469	7195	10.84	1.70	12	0.34	968.00	6165.00	14500	20230915	-27.66	8380	20230103	25.18	14500	-27.66	20230915	8380	25.18	20230103	14500	-27.66	20230915	8380	25.18	20230103	5.38	N	192650	100	71 억	39205270	N	N	0	N	N
24	20231027	100857	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10410	40	2	0.39	1659400150	161350	29.54	10480	10570	10140	13480	7260	10370	10284.47	57.16	0	-448	10970	10670	10470	10170	9970	10820	10320	71	3110	100	7670	10	1	68586469	7140	10.75	1.69	12	0.24	968.00	6165.00	14500	20230915	-28.21	8380	20230103	24.22	14500	-28.21	20230915	8380	24.22	20230103	14500	-28.21	20230915	8380	24.22	20230103	5.38	N	192650	100	71 억	39205270	N	N	0	N	N
25	20231027	090856	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10330	-40	5	-0.39	440191850	42366	7.76	10480	10570	10290	13480	7260	10370	10390.22	57.16	0	-9426	10970	10670	10470	10170	9970	10820	10320	71	3110	100	7670	10	1	68586469	7085	10.67	1.68	12	0.06	968.00	6165.00	14500	20230915	-28.76	8380	20230103	23.27	14500	-28.76	20230915	8380	23.27	20230103	14500	-28.76	20230915	8380	23.27	20230103	5.38	N	192650	100	71 억	39205270	N	N	0	N	N
26	20231026	160845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10370	-300	5	-2.81	5665658800	542209	47.15	10330	10770	10270	13870	7470	10670	10449.27	57.13	0	22825	11550	11110	10860	10420	10170	10985	10295	71	3200	100	7890	10	1	68586469	7112	10.71	1.68	12	0.79	968.00	6165.00	14500	20230915	-28.48	8380	20230103	23.75	14500	-28.48	20230915	8380	23.75	20230103	14500	-28.48	20230915	8380	23.75	20230103	5.42	N	192650	100	71 억	39183698	N	N	11	N	N
27	20231026	150845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10430	-240	5	-2.25	5382139920	514895	44.78	10330	10770	10270	13870	7470	10670	10452.84	57.13	0	14484	11550	11110	10860	10420	10170	10985	10295	71	3200	100	7890	10	1	68586469	7154	10.77	1.69	12	0.75	968.00	6165.00	14500	20230915	-28.07	8380	20230103	24.46	14500	-28.07	20230915	8380	24.46	20230103	14500	-28.07	20230915	8380	24.46	20230103	5.42	N	192650	100	71 억	39183698	N	N	11	N	N
28	20231026	140847	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10480	-190	5	-1.78	4790553750	458227	39.85	10330	10770	10270	13870	7470	10670	10454.49	57.13	0	20177	11550	11110	10860	10420	10170	10985	10295	71	3200	100	7890	10	1	68586469	7188	10.83	1.70	12	0.67	968.00	6165.00	14500	20230915	-27.72	8380	20230103	25.06	14500	-27.72	20230915	8380	25.06	20230103	14500	-27.72	20230915	8380	25.06	20230103	5.42	N	192650	100	71 억	39183698	N	N	11	N	N
29	20231026	130845	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10370	-300	5	-2.81	4256217340	406944	35.39	10330	10770	10270	13870	7470	10670	10458.92	57.13	0	23496	11550	11110	10860	10420	10170	10985	10295	71	3200	100	7890	10	1	68586469	7112	10.71	1.68	12	0.59	968.00	6165.00	14500	20230915	-28.48	8380	20230103	23.75	14500	-28.48	20230915	8380	23.75	20230103	14500	-28.48	20230915	8380	23.75	20230103	5.42	N	192650	100	71 억	39183698	N	N	11	N	N
30	20231026	120840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10440	-230	5	-2.16	3883609480	371106	32.27	10330	10770	10270	13870	7470	10670	10464.90	57.13	0	30532	11550	11110	10860	10420	10170	10985	10295	71	3200	100	7890	10	1	68586469	7160	10.79	1.69	12	0.54	968.00	6165.00	14500	20230915	-28.00	8380	20230103	24.58	14500	-28.00	20230915	8380	24.58	20230103	14500	-28.00	20230915	8380	24.58	20230103	5.42	N	192650	100	71 억	39183698	N	N	11	N	N
31	20231026	110852	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10370	-300	5	-2.81	3274311360	312287	27.16	10330	10770	10270	13870	7470	10670	10484.88	57.13	0	26281	11550	11110	10860	10420	10170	10985	10295	71	3200	100	7890	10	1	68586469	7112	10.71	1.68	12	0.46	968.00	6165.00	14500	20230915	-28.48	8380	20230103	23.75	14500	-28.48	20230915	8380	23.75	20230103	14500	-28.48	20230915	8380	23.75	20230103	5.42	N	192650	100	71 억	39183698	N	N	11	N	N
32	20231026	100849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10560	-110	5	-1.03	2136394440	203157	17.67	10330	10770	10270	13870	7470	10670	10515.89	57.13	0	20106	11550	11110	10860	10420	10170	10985	10295	71	3200	100	7890	10	1	68586469	7243	10.91	1.71	12	0.30	968.00	6165.00	14500	20230915	-27.17	8380	20230103	26.01	14500	-27.17	20230915	8380	26.01	20230103	14500	-27.17	20230915	8380	26.01	20230103	5.42	N	192650	100	71 억	39183698	N	N	11	N	N
33	20231026	090846	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10600	-70	5	-0.66	967588430	92981	8.09	10330	10600	10270	13870	7470	10670	10405.98	57.13	0	19265	11550	11110	10860	10420	10170	10985	10295	71	3200	100	7890	10	1	68586469	7270	10.95	1.72	12	0.14	968.00	6165.00	14500	20230915	-26.90	8380	20230103	26.49	14500	-26.90	20230915	8380	26.49	20230103	14500	-26.90	20230915	8380	26.49	20230103	5.42	N	192650	100	71 억	39183698	N	N	11	N	N
34	20231025	160848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10670	-130	5	-1.20	12503317010	1145621	55.27	11100	11300	10610	14040	7560	10800	10914.12	57.25	0	-89657	11433	11116	10483	10166	9533	11275	10325	71	3240	100	7990	10	1	68586469	7318	11.02	1.73	12	1.67	968.00	6165.00	14500	20230915	-26.41	8380	20230103	27.33	14500	-26.41	20230915	8380	27.33	20230103	14500	-26.41	20230915	8380	27.33	20230103	5.47	N	192650	100	71 억	39268238	N	N	11	N	N
35	20231025	150848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10650	-150	5	-1.39	12029834330	1101251	53.13	11100	11300	10610	14040	7560	10800	10923.88	57.25	0	-113949	11433	11116	10483	10166	9533	11275	10325	71	3240	100	7990	10	1	68586469	7304	11.00	1.73	12	1.61	968.00	6165.00	14500	20230915	-26.55	8380	20230103	27.09	14500	-26.55	20230915	8380	27.09	20230103	14500	-26.55	20230915	8380	27.09	20230103	5.47	N	192650	100	71 억	39268238	N	N	961	N	N
36	20231025	140842	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10760	-40	5	-0.37	10466498650	955004	46.07	11100	11300	10640	14040	7560	10800	10959.77	57.25	0	-152732	11433	11116	10483	10166	9533	11275	10325	71	3240	100	7990	10	1	68586469	7380	11.12	1.75	12	1.39	968.00	6165.00	14500	20230915	-25.79	8380	20230103	28.40	14500	-25.79	20230915	8380	28.40	20230103	14500	-25.79	20230915	8380	28.40	20230103	5.47	N	192650	100	71 억	39268238	N	N	961	N	N
37	20231025	130843	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10690	-110	5	-1.02	8661544680	788739	38.05	11100	11300	10660	14040	7560	10800	10981.69	57.25	0	-151605	11433	11116	10483	10166	9533	11275	10325	71	3240	100	7990	10	1	68586469	7332	11.04	1.73	12	1.15	968.00	6165.00	14500	20230915	-26.28	8380	20230103	27.57	14500	-26.28	20230915	8380	27.57	20230103	14500	-26.28	20230915	8380	27.57	20230103	5.47	N	192650	100	71 억	39268238	N	N	961	N	N
38	20231025	120844	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10940	140	2	1.30	7416157480	673138	32.47	11100	11300	10820	14040	7560	10800	11017.55	57.25	0	-134429	11433	11116	10483	10166	9533	11275	10325	71	3240	100	7990	10	1	68586469	7503	11.30	1.77	12	0.98	968.00	6165.00	14500	20230915	-24.55	8380	20230103	30.55	14500	-24.55	20230915	8380	30.55	20230103	14500	-24.55	20230915	8380	30.55	20230103	5.47	N	192650	100	71 억	39268238	N	N	961	N	N
39	20231025	110846	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10850	50	2	0.46	6581343570	596760	28.79	11100	11300	10820	14040	7560	10800	11028.76	57.25	0	-120409	11433	11116	10483	10166	9533	11275	10325	71	3240	100	7990	10	1	68586469	7442	11.21	1.76	12	0.87	968.00	6165.00	14500	20230915	-25.17	8380	20230103	29.47	14500	-25.17	20230915	8380	29.47	20230103	14500	-25.17	20230915	8380	29.47	20230103	5.47	N	192650	100	71 억	39268238	N	N	961	N	N
40	20231025	100848	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11130	330	2	3.06	5448868960	493122	23.79	11100	11300	10830	14040	7560	10800	11050.14	57.25	0	-95955	11433	11116	10483	10166	9533	11275	10325	71	3240	100	7990	10	1	68586469	7634	11.50	1.81	12	0.72	968.00	6165.00	14500	20230915	-23.24	8380	20230103	32.82	14500	-23.24	20230915	8380	32.82	20230103	14500	-23.24	20230915	8380	32.82	20230103	5.47	N	192650	100	71 억	39268238	N	N	961	N	N
41	20231025	090843	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11060	260	2	2.41	2642318710	238472	11.50	11100	11300	10830	14040	7560	10800	11081.14	57.25	0	-53815	11433	11116	10483	10166	9533	11275	10325	71	3240	100	7990	10	1	68586469	7586	11.43	1.79	12	0.35	968.00	6165.00	14500	20230915	-23.72	8380	20230103	31.98	14500	-23.72	20230915	8380	31.98	20230103	14500	-23.72	20230915	8380	31.98	20230103	5.47	N	192650	100	71 억	39268238	N	N	961	N	N
42	20231024	160825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10800	930	2	9.42	21577413480	2069076	64.01	9850	10800	9850	12830	6910	9870	10428.62	56.91	0	28562	10623	10246	9753	9376	8883	10435	9565	71	2960	100	7300	10	1	68586469	7407	11.16	1.75	12	3.02	968.00	6165.00	14500	20230915	-25.52	8380	20230103	28.88	14500	-25.52	20230915	8380	28.88	20230103	14500	-25.52	20230915	8380	28.88	20230103	5.39	N	192650	100	71 억	39035778	N	N	961	N	N
43	20231024	150839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10730	860	2	8.71	20962639040	2012025	62.25	9850	10770	9850	12830	6910	9870	10418.84	56.91	0	30486	10623	10246	9753	9376	8883	10435	9565	71	2960	100	7300	10	1	68586469	7359	11.08	1.74	12	2.93	968.00	6165.00	14500	20230915	-26.00	8380	20230103	28.04	14500	-26.00	20230915	8380	28.04	20230103	14500	-26.00	20230915	8380	28.04	20230103	5.39	N	192650	100	71 억	39035778	N	N	1583	N	N
44	20231024	140822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10660	790	2	8.00	18632339510	1794655	55.52	9850	10700	9850	12830	6910	9870	10382.30	56.91	0	53469	10623	10246	9753	9376	8883	10435	9565	71	2960	100	7300	10	1	68586469	7311	11.01	1.73	12	2.62	968.00	6165.00	14500	20230915	-26.48	8380	20230103	27.21	14500	-26.48	20230915	8380	27.21	20230103	14500	-26.48	20230915	8380	27.21	20230103	5.39	N	192650	100	71 억	39035778	N	N	1583	N	N
45	20231024	130829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10540	670	2	6.79	17350023700	1673675	51.78	9850	10680	9850	12830	6910	9870	10366.60	56.91	0	66244	10623	10246	9753	9376	8883	10435	9565	71	2960	100	7300	10	1	68586469	7229	10.89	1.71	12	2.44	968.00	6165.00	14500	20230915	-27.31	8380	20230103	25.78	14500	-27.31	20230915	8380	25.78	20230103	14500	-27.31	20230915	8380	25.78	20230103	5.39	N	192650	100	71 억	39035778	N	N	1583	N	N
46	20231024	120837	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10600	730	2	7.40	16021964520	1547897	47.89	9850	10680	9850	12830	6910	9870	10350.98	56.91	0	63430	10623	10246	9753	9376	8883	10435	9565	71	2960	100	7300	10	1	68586469	7270	10.95	1.72	12	2.26	968.00	6165.00	14500	20230915	-26.90	8380	20230103	26.49	14500	-26.90	20230915	8380	26.49	20230103	14500	-26.90	20230915	8380	26.49	20230103	5.39	N	192650	100	71 억	39035778	N	N	1583	N	N
47	20231024	110832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10500	630	2	6.38	12672374760	1230581	38.07	9850	10550	9850	12830	6910	9870	10298.08	56.91	0	27932	10623	10246	9753	9376	8883	10435	9565	71	2960	100	7300	10	1	68586469	7202	10.85	1.70	12	1.79	968.00	6165.00	14500	20230915	-27.59	8380	20230103	25.30	14500	-27.59	20230915	8380	25.30	20230103	14500	-27.59	20230915	8380	25.30	20230103	5.39	N	192650	100	71 억	39035778	N	N	1583	N	N
48	20231024	100825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10280	410	2	4.15	9112698520	887100	27.44	9850	10550	9850	12830	6910	9870	10272.73	56.91	0	15761	10623	10246	9753	9376	8883	10435	9565	71	2960	100	7300	10	1	68586469	7051	10.62	1.67	12	1.29	968.00	6165.00	14500	20230915	-29.10	8380	20230103	22.67	14500	-29.10	20230915	8380	22.67	20230103	14500	-29.10	20230915	8380	22.67	20230103	5.39	N	192650	100	71 억	39035778	N	N	1583	N	N
49	20231024	090832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10130	260	2	2.63	1313327760	131032	4.05	9850	10160	9850	12830	6910	9870	10023.65	56.91	0	22140	10623	10246	9753	9376	8883	10435	9565	71	2960	100	7300	10	1	68586469	6948	10.46	1.64	12	0.19	968.00	6165.00	14500	20230915	-30.14	8380	20230103	20.88	14500	-30.14	20230915	8380	20.88	20230103	14500	-30.14	20230915	8380	20.88	20230103	5.39	N	192650	100	71 억	39035778	N	N	1583	N	N
50	20231023	160819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9870	-660	5	-6.27	31307402860	3216773	573.58	9700	10130	9260	13680	7380	10530	9731.42	56.64	24564195	79149	11016	10772	10566	10322	10116	10670	10220	71	3150	100	7790	10	1	68586469	6769	10.20	1.60	12	4.69	968.00	6165.00	14500	20230915	-31.93	8380	20230103	17.78	14500	-31.93	20230915	8380	17.78	20230103	14500	-31.93	20230915	8380	17.78	20230103	4.58	N	192650	100	71 억	38846921	N	N	1583	N	N
51	20231023	150825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9870	-660	5	-6.27	30183713600	3102735	553.25	9700	10130	9260	13680	7380	10530	9727.32	56.64	24564195	54956	11016	10772	10566	10322	10116	10670	10220	71	3150	100	7790	10	1	68586469	6769	10.20	1.60	12	4.52	968.00	6165.00	14500	20230915	-31.93	8380	20230103	17.78	14500	-31.93	20230915	8380	17.78	20230103	14500	-31.93	20230915	8380	17.78	20230103	4.58	N	192650	100	71 억	38846921	N	N	0	N	N
52	20231023	140822	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9800	-730	5	-6.93	27476558260	2829482	504.52	9700	10130	9260	13680	7380	10530	9709.94	56.64	24564195	-5518	11016	10772	10566	10322	10116	10670	10220	71	3150	100	7790	10	1	68586469	6721	10.12	1.59	12	4.13	968.00	6165.00	14500	20230915	-32.41	8380	20230103	16.95	14500	-32.41	20230915	8380	16.95	20230103	14500	-32.41	20230915	8380	16.95	20230103	4.58	N	192650	100	71 억	38846921	N	N	0	N	N
53	20231023	130828	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9840	-690	5	-6.55	25064616040	2584023	460.75	9700	10130	9260	13680	7380	10530	9698.88	56.64	24564195	-41109	11016	10772	10566	10322	10116	10670	10220	71	3150	100	7790	10	1	68586469	6749	10.17	1.60	12	3.77	968.00	6165.00	14500	20230915	-32.14	8380	20230103	17.42	14500	-32.14	20230915	8380	17.42	20230103	14500	-32.14	20230915	8380	17.42	20230103	4.58	N	192650	100	71 억	38846921	N	N	0	N	N
54	20231023	120819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9600	-930	5	-8.83	22382451100	2305609	411.11	9700	10130	9260	13680	7380	10530	9706.75	56.64	24564195	-68657	11016	10772	10566	10322	10116	10670	10220	71	3150	100	7790	10	1	68586469	6584	9.92	1.56	12	3.36	968.00	6165.00	14500	20230915	-33.79	8380	20230103	14.56	14500	-33.79	20230915	8380	14.56	20230103	14500	-33.79	20230915	8380	14.56	20230103	4.58	N	192650	100	71 억	38846921	N	N	0	N	N
55	20231023	110817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9740	-790	5	-7.50	20199932230	2079219	370.74	9700	10130	9260	13680	7380	10530	9713.98	56.64	24564195	-46893	11016	10772	10566	10322	10116	10670	10220	71	3150	100	7790	10	1	68586469	6680	10.06	1.58	12	3.03	968.00	6165.00	14500	20230915	-32.83	8380	20230103	16.23	14500	-32.83	20230915	8380	16.23	20230103	14500	-32.83	20230915	8380	16.23	20230103	4.58	N	192650	100	71 억	38846921	N	N	0	N	N
56	20231023	100812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9760	-770	5	-7.31	17867024190	1842051	328.45	9700	10130	9260	13680	7380	10530	9698.17	56.64	24564195	-42464	11016	10772	10566	10322	10116	10670	10220	71	3150	100	7790	10	1	68586469	6694	10.08	1.58	12	2.69	968.00	6165.00	14500	20230915	-32.69	8380	20230103	16.47	14500	-32.69	20230915	8380	16.47	20230103	14500	-32.69	20230915	8380	16.47	20230103	4.58	N	192650	100	71 억	38846921	N	N	0	N	N
57	20231023	090829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9810	-720	5	-6.84	7209340060	751492	134.00	9700	9840	9260	13680	7380	10530	9589.61	56.64	24564195	-5749	11016	10772	10566	10322	10116	10670	10220	71	3150	100	7790	10	1	68586469	6728	10.13	1.59	12	1.10	968.00	6165.00	14500	20230915	-32.34	8380	20230103	17.06	14500	-32.34	20230915	8380	17.06	20230103	14500	-32.34	20230915	8380	17.06	20230103	4.58	N	192650	100	71 억	38846921	N	N	0	N	N
58	20231020	160817	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10530	-270	5	-2.50	5824393540	550174	48.49	10650	10810	10360	14040	7560	10800	10586.38	21.49	0	17388	11746	11272	11036	10562	10326	11155	10445	69	3240	100	7990	10	1	66423965	6994	10.88	1.71	12	0.83	968.00	6165.00	14500	20230915	-27.38	8380	20230103	25.66	14500	-27.38	20230915	8380	25.66	20230103	14500	-27.38	20230915	8380	25.66	20230103	4.66	N	192650	100	69 억	14275506	N	N	0	N	N
59	20231020	150816	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10600	-200	5	-1.85	5384210980	508473	44.82	10650	10810	10360	14040	7560	10800	10588.86	21.49	0	10276	11746	11272	11036	10562	10326	11155	10445	69	3240	100	7990	10	1	66423965	7041	10.95	1.72	12	0.77	968.00	6165.00	14500	20230915	-26.90	8380	20230103	26.49	14500	-26.90	20230915	8380	26.49	20230103	14500	-26.90	20230915	8380	26.49	20230103	4.66	N	192650	100	69 억	14275506	N	N	0	N	N
60	20231020	140823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10710	-90	5	-0.83	4716402410	445842	39.30	10650	10810	10360	14040	7560	10800	10578.49	21.49	0	29107	11746	11272	11036	10562	10326	11155	10445	69	3240	100	7990	10	1	66423965	7114	11.06	1.74	12	0.67	968.00	6165.00	14500	20230915	-26.14	8380	20230103	27.80	14500	-26.14	20230915	8380	27.80	20230103	14500	-26.14	20230915	8380	27.80	20230103	4.66	N	192650	100	69 억	14275506	N	N	0	N	N
61	20231020	130800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10630	-170	5	-1.57	4059689160	384561	33.90	10650	10810	10360	14040	7560	10800	10556.49	21.49	0	59415	11746	11272	11036	10562	10326	11155	10445	69	3240	100	7990	10	1	66423965	7061	10.98	1.72	12	0.58	968.00	6165.00	14500	20230915	-26.69	8380	20230103	26.85	14500	-26.69	20230915	8380	26.85	20230103	14500	-26.69	20230915	8380	26.85	20230103	4.66	N	192650	100	69 억	14275506	N	N	0	N	N
62	20231020	120811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10580	-220	5	-2.04	3711716550	351735	31.00	10650	10810	10360	14040	7560	10800	10552.38	21.49	0	69112	11746	11272	11036	10562	10326	11155	10445	69	3240	100	7990	10	1	66423965	7028	10.93	1.72	12	0.53	968.00	6165.00	14500	20230915	-27.03	8380	20230103	26.25	14500	-27.03	20230915	8380	26.25	20230103	14500	-27.03	20230915	8380	26.25	20230103	4.66	N	192650	100	69 억	14275506	N	N	0	N	N
63	20231020	110820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10460	-340	5	-3.15	3147280120	297729	26.24	10650	10810	10400	14040	7560	10800	10570.72	21.49	0	72521	11746	11272	11036	10562	10326	11155	10445	69	3240	100	7990	10	1	66423965	6948	10.81	1.70	12	0.45	968.00	6165.00	14500	20230915	-27.86	8380	20230103	24.82	14500	-27.86	20230915	8380	24.82	20230103	14500	-27.86	20230915	8380	24.82	20230103	4.66	N	192650	100	69 억	14275506	N	N	0	N	N
64	20231020	100811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10620	-180	5	-1.67	1945904100	183256	16.15	10650	10810	10450	14040	7560	10800	10618.20	21.49	0	43069	11746	11272	11036	10562	10326	11155	10445	69	3240	100	7990	10	1	66423965	7054	10.97	1.72	12	0.28	968.00	6165.00	14500	20230915	-26.76	8380	20230103	26.73	14500	-26.76	20230915	8380	26.73	20230103	14500	-26.76	20230915	8380	26.73	20230103	4.66	N	192650	100	69 억	14275506	N	N	0	N	N
65	20231020	090812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10640	-160	5	-1.48	431191620	40412	3.56	10650	10810	10550	14040	7560	10800	10668.91	21.49	0	11997	11746	11272	11036	10562	10326	11155	10445	69	3240	100	7990	10	1	66423965	7068	10.99	1.73	12	0.06	968.00	6165.00	14500	20230915	-26.62	8380	20230103	26.97	14500	-26.62	20230915	8380	26.97	20230103	14500	-26.62	20230915	8380	26.97	20230103	4.66	N	192650	100	69 억	14275506	N	N	0	N	N
66	20231019	160809	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10800	-820	5	-7.06	12463243150	1126753	172.33	11410	11510	10800	15100	8140	11620	11061.53	21.07	0	282819	12320	11970	11760	11410	11200	11865	11305	69	3480	100	8590	10	1	66423965	7174	11.16	1.75	12	1.70	968.00	6165.00	14500	20230915	-25.52	8380	20230103	28.88	14500	-25.52	20230915	8380	28.88	20230103	14500	-25.52	20230915	8380	28.88	20230103	4.69	N	192650	100	69 억	13992895	N	N	5	N	N
67	20231019	150802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10910	-710	5	-6.11	11608260070	1047835	160.26	11410	11510	10800	15100	8140	11620	11078.11	21.07	0	245057	12320	11970	11760	11410	11200	11865	11305	69	3480	100	8590	10	1	66423965	7247	11.27	1.77	12	1.58	968.00	6165.00	14500	20230915	-24.76	8380	20230103	30.19	14500	-24.76	20230915	8380	30.19	20230103	14500	-24.76	20230915	8380	30.19	20230103	4.69	N	192650	100	69 억	13992895	N	N	5	N	N
68	20231019	140812	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11020	-600	5	-5.16	10366383030	934182	142.88	11410	11510	10800	15100	8140	11620	11096.51	21.07	0	216318	12320	11970	11760	11410	11200	11865	11305	69	3480	100	8590	10	1	66423965	7320	11.38	1.79	12	1.41	968.00	6165.00	14500	20230915	-24.00	8380	20230103	31.50	14500	-24.00	20230915	8380	31.50	20230103	14500	-24.00	20230915	8380	31.50	20230103	4.69	N	192650	100	69 억	13992895	N	N	5	N	N
69	20231019	130804	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10920	-700	5	-6.02	9069037620	815467	124.72	11410	11510	10820	15100	8140	11620	11121.02	21.07	0	195153	12320	11970	11760	11410	11200	11865	11305	69	3480	100	8590	10	1	66423965	7253	11.28	1.77	12	1.23	968.00	6165.00	14500	20230915	-24.69	8380	20230103	30.31	14500	-24.69	20230915	8380	30.31	20230103	14500	-24.69	20230915	8380	30.31	20230103	4.69	N	192650	100	69 억	13992895	N	N	5	N	N
70	20231019	120811	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	10940	-680	5	-5.85	8189243620	734614	112.35	11410	11510	10910	15100	8140	11620	11147.41	21.07	0	189857	12320	11970	11760	11410	11200	11865	11305	69	3480	100	8590	10	1	66423965	7267	11.30	1.77	12	1.11	968.00	6165.00	14500	20230915	-24.55	8380	20230103	30.55	14500	-24.55	20230915	8380	30.55	20230103	14500	-24.55	20230915	8380	30.55	20230103	4.69	N	192650	100	69 억	13992895	N	N	5	N	N
71	20231019	110806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11020	-600	5	-5.16	7438250460	666102	101.88	11410	11510	10990	15100	8140	11620	11166.54	21.07	0	186485	12320	11970	11760	11410	11200	11865	11305	69	3480	100	8590	10	1	66423965	7320	11.38	1.79	12	1.00	968.00	6165.00	14500	20230915	-24.00	8380	20230103	31.50	14500	-24.00	20230915	8380	31.50	20230103	14500	-24.00	20230915	8380	31.50	20230103	4.69	N	192650	100	69 억	13992895	N	N	5	N	N
72	20231019	100759	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11160	-460	5	-3.96	5115813030	456514	69.82	11410	11510	11040	15100	8140	11620	11205.87	21.07	0	139457	12320	11970	11760	11410	11200	11865	11305	69	3480	100	8590	10	1	66423965	7413	11.53	1.81	12	0.69	968.00	6165.00	14500	20230915	-23.03	8380	20230103	33.17	14500	-23.03	20230915	8380	33.17	20230103	14500	-23.03	20230915	8380	33.17	20230103	4.69	N	192650	100	69 억	13992895	N	N	5	N	N
73	20231019	090810	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11060	-560	5	-4.82	2285693570	203887	31.18	11410	11510	11050	15100	8140	11620	11209.73	21.07	0	56547	12320	11970	11760	11410	11200	11865	11305	69	3480	100	8590	10	1	66423965	7346	11.43	1.79	12	0.31	968.00	6165.00	14500	20230915	-23.72	8380	20230103	31.98	14500	-23.72	20230915	8380	31.98	20230103	14500	-23.72	20230915	8380	31.98	20230103	4.69	N	192650	100	69 억	13992895	N	N	5	N	N
74	20231018	160813	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11620	-450	5	-3.73	7576961710	645743	166.12	11870	12110	11550	15690	8450	12070	11733.62	20.94	0	61284	12696	12382	12226	11912	11756	12305	11835	69	3620	100	8930	10	1	66423965	7718	12.00	1.88	12	0.97	968.00	6165.00	14500	20230915	-19.86	8380	20230103	38.66	14500	-19.86	20230915	8380	38.66	20230103	14500	-19.86	20230915	8380	38.66	20230103	4.61	N	192650	100	69 억	13908915	N	N	5	N	N
75	20231018	150805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11700	-370	5	-3.07	5617188970	477174	122.76	11870	12110	11550	15690	8450	12070	11771.54	20.94	0	68929	12696	12382	12226	11912	11756	12305	11835	69	3620	100	8930	10	1	66423965	7772	12.09	1.90	12	0.72	968.00	6165.00	14500	20230915	-19.31	8380	20230103	39.62	14500	-19.31	20230915	8380	39.62	20230103	14500	-19.31	20230915	8380	39.62	20230103	4.61	N	192650	100	69 억	13908915	N	N	255	N	N
76	20231018	140753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11590	-480	5	-3.98	4565312950	387170	99.60	11870	12110	11570	15690	8450	12070	11791.22	20.94	0	59955	12696	12382	12226	11912	11756	12305	11835	69	3620	100	8930	10	1	66423965	7699	11.97	1.88	12	0.58	968.00	6165.00	14500	20230915	-20.07	8380	20230103	38.31	14500	-20.07	20230915	8380	38.31	20230103	14500	-20.07	20230915	8380	38.31	20230103	4.61	N	192650	100	69 억	13908915	N	N	255	N	N
77	20231018	130751	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11600	-470	5	-3.89	3619396330	305631	78.63	11870	12110	11580	15690	8450	12070	11842.08	20.94	0	27690	12696	12382	12226	11912	11756	12305	11835	69	3620	100	8930	10	1	66423965	7705	11.98	1.88	12	0.46	968.00	6165.00	14500	20230915	-20.00	8380	20230103	38.42	14500	-20.00	20230915	8380	38.42	20230103	14500	-20.00	20230915	8380	38.42	20230103	4.61	N	192650	100	69 억	13908915	N	N	255	N	N
78	20231018	120806	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11760	-310	5	-2.57	2924930410	246195	63.34	11870	12110	11740	15690	8450	12070	11880.24	20.94	0	21932	12696	12382	12226	11912	11756	12305	11835	69	3620	100	8930	10	1	66423965	7811	12.15	1.91	12	0.37	968.00	6165.00	14500	20230915	-18.90	8380	20230103	40.33	14500	-18.90	20230915	8380	40.33	20230103	14500	-18.90	20230915	8380	40.33	20230103	4.61	N	192650	100	69 억	13908915	N	N	255	N	N
79	20231018	110759	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11890	-180	5	-1.49	2527943150	212531	54.68	11870	12110	11750	15690	8450	12070	11894.15	20.94	0	29085	12696	12382	12226	11912	11756	12305	11835	69	3620	100	8930	10	1	66423965	7898	12.28	1.93	12	0.32	968.00	6165.00	14500	20230915	-18.00	8380	20230103	41.89	14500	-18.00	20230915	8380	41.89	20230103	14500	-18.00	20230915	8380	41.89	20230103	4.61	N	192650	100	69 억	13908915	N	N	255	N	N
80	20231018	100808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	11780	-290	5	-2.40	2044092560	171696	44.17	11870	12110	11750	15690	8450	12070	11904.93	20.94	0	22935	12696	12382	12226	11912	11756	12305	11835	69	3620	100	8930	10	1	66423965	7825	12.17	1.91	12	0.26	968.00	6165.00	14500	20230915	-18.76	8380	20230103	40.57	14500	-18.76	20230915	8380	40.57	20230103	14500	-18.76	20230915	8380	40.57	20230103	4.61	N	192650	100	69 억	13908915	N	N	255	N	N
81	20231018	090754	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12060	-10	5	-0.08	619621230	51843	13.34	11870	12110	11810	15690	8450	12070	11950.99	20.94	0	21558	12696	12382	12226	11912	11756	12305	11835	69	3620	100	8930	10	1	66423965	8011	12.46	1.96	12	0.08	968.00	6165.00	14500	20230915	-16.83	8380	20230103	43.91	14500	-16.83	20230915	8380	43.91	20230103	14500	-16.83	20230915	8380	43.91	20230103	4.61	N	192650	100	69 억	13908915	N	N	255	N	N
82	20231017	160759	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12070	-220	5	-1.79	4437838550	360327	36.23	12350	12540	12070	15970	8610	12290	12318.79	20.93	0	568	13336	12812	12486	11962	11636	12650	11800	69	3680	100	9090	10	1	66423965	8017	12.47	1.96	12	0.54	968.00	6165.00	14500	20230915	-16.76	8380	20230103	44.03	14500	-16.76	20230915	8380	44.03	20230103	14500	-16.76	20230915	8380	44.03	20230103	4.52	N	192650	100	69 억	13904047	N	N	255	N	N
83	20231017	150804	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12210	-80	5	-0.65	3827329070	309978	31.17	12350	12540	12160	15970	8610	12290	12347.11	20.93	0	-7251	13336	12812	12486	11962	11636	12650	11800	69	3680	100	9090	10	1	66423965	8110	12.61	1.98	12	0.47	968.00	6165.00	14500	20230915	-15.79	8380	20230103	45.70	14500	-15.79	20230915	8380	45.70	20230103	14500	-15.79	20230915	8380	45.70	20230103	4.52	N	192650	100	69 억	13904047	N	N	0	N	N
84	20231017	140805	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12300	10	2	0.08	3033025450	245114	24.65	12350	12540	12250	15970	8610	12290	12373.96	20.93	0	-4968	13336	12812	12486	11962	11636	12650	11800	69	3680	100	9090	10	1	66423965	8170	12.71	2.00	12	0.37	968.00	6165.00	14500	20230915	-15.17	8380	20230103	46.78	14500	-15.17	20230915	8380	46.78	20230103	14500	-15.17	20230915	8380	46.78	20230103	4.52	N	192650	100	69 억	13904047	N	N	0	N	N
85	20231017	130758	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12350	60	2	0.49	2518774200	203318	20.44	12350	12540	12250	15970	8610	12290	12388.37	20.93	0	348	13336	12812	12486	11962	11636	12650	11800	69	3680	100	9090	10	1	66423965	8203	12.76	2.00	12	0.31	968.00	6165.00	14500	20230915	-14.83	8380	20230103	47.37	14500	-14.83	20230915	8380	47.37	20230103	14500	-14.83	20230915	8380	47.37	20230103	4.52	N	192650	100	69 억	13904047	N	N	0	N	N
86	20231017	120802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12330	40	2	0.33	2135363400	172205	17.31	12350	12540	12250	15970	8610	12290	12400.16	20.93	0	613	13336	12812	12486	11962	11636	12650	11800	69	3680	100	9090	10	1	66423965	8190	12.74	2.00	12	0.26	968.00	6165.00	14500	20230915	-14.97	8380	20230103	47.14	14500	-14.97	20230915	8380	47.14	20230103	14500	-14.97	20230915	8380	47.14	20230103	4.52	N	192650	100	69 억	13904047	N	N	0	N	N
87	20231017	110754	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12430	140	2	1.14	1858947640	149903	15.07	12350	12540	12250	15970	8610	12290	12401.04	20.93	0	5851	13336	12812	12486	11962	11636	12650	11800	69	3680	100	9090	10	1	66423965	8256	12.84	2.02	12	0.23	968.00	6165.00	14500	20230915	-14.28	8380	20230103	48.33	14500	-14.28	20230915	8380	48.33	20230103	14500	-14.28	20230915	8380	48.33	20230103	4.52	N	192650	100	69 억	13904047	N	N	0	N	N
88	20231017	100748	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12300	10	2	0.08	1380034070	111095	11.17	12350	12540	12250	15970	8610	12290	12422.17	20.93	0	-3414	13336	12812	12486	11962	11636	12650	11800	69	3680	100	9090	10	1	66423965	8170	12.71	2.00	12	0.17	968.00	6165.00	14500	20230915	-15.17	8380	20230103	46.78	14500	-15.17	20230915	8380	46.78	20230103	14500	-15.17	20230915	8380	46.78	20230103	4.52	N	192650	100	69 억	13904047	N	N	0	N	N
89	20231017	090755	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12500	210	2	1.71	432056100	34726	3.49	12350	12540	12320	15970	8610	12290	12442.09	20.93	0	2142	13336	12812	12486	11962	11636	12650	11800	69	3680	100	9090	10	1	66423965	8303	12.91	2.03	12	0.05	968.00	6165.00	14500	20230915	-13.79	8380	20230103	49.16	14500	-13.79	20230915	8380	49.16	20230103	14500	-13.79	20230915	8380	49.16	20230103	4.52	N	192650	100	69 억	13904047	N	N	0	N	N
90	20231016	160755	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12290	-1070	5	-8.01	12161475650	974223	27.79	13010	13010	12160	17360	9360	13360	12482.96	21.23	0	-205878	14720	14040	13470	12790	12220	13755	12505	69	4000	100	9880	10	1	66423965	8164	12.70	1.99	12	1.47	968.00	6165.00	14500	20230915	-15.24	8380	20230103	46.66	14500	-15.24	20230915	8380	46.66	20230103	14500	-15.24	20230915	8380	46.66	20230103	4.58	N	192650	100	69 억	14101968	N	N	0	N	N
91	20231016	150755	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12260	-1100	5	-8.23	11441157730	915807	26.12	13010	13010	12160	17360	9360	13360	12492.12	21.23	0	-189088	14720	14040	13470	12790	12220	13755	12505	69	4000	100	9880	10	1	66423965	8144	12.67	1.99	12	1.38	968.00	6165.00	14500	20230915	-15.45	8380	20230103	46.30	14500	-15.45	20230915	8380	46.30	20230103	14500	-15.45	20230915	8380	46.30	20230103	4.58	N	192650	100	69 억	14101968	N	N	0	N	N
92	20231016	140756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12240	-1120	5	-8.38	9665405720	770185	21.97	13010	13010	12160	17360	9360	13360	12548.50	21.23	0	-172280	14720	14040	13470	12790	12220	13755	12505	69	4000	100	9880	10	1	66423965	8130	12.64	1.99	12	1.16	968.00	6165.00	14500	20230915	-15.59	8380	20230103	46.06	14500	-15.59	20230915	8380	46.06	20230103	14500	-15.59	20230915	8380	46.06	20230103	4.58	N	192650	100	69 억	14101968	N	N	0	N	N
93	20231016	130750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12340	-1020	5	-7.63	8783679740	698337	19.92	13010	13010	12160	17360	9360	13360	12576.98	21.23	0	-150814	14720	14040	13470	12790	12220	13755	12505	69	4000	100	9880	10	1	66423965	8197	12.75	2.00	12	1.05	968.00	6165.00	14500	20230915	-14.90	8380	20230103	47.26	14500	-14.90	20230915	8380	47.26	20230103	14500	-14.90	20230915	8380	47.26	20230103	4.58	N	192650	100	69 억	14101968	N	N	0	N	N
94	20231016	120751	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12300	-1060	5	-7.93	7787137240	616954	17.60	13010	13010	12300	17360	9360	13360	12620.82	21.23	0	-141285	14720	14040	13470	12790	12220	13755	12505	69	4000	100	9880	10	1	66423965	8170	12.71	2.00	12	0.93	968.00	6165.00	14500	20230915	-15.17	8380	20230103	46.78	14500	-15.17	20230915	8380	46.78	20230103	14500	-15.17	20230915	8380	46.78	20230103	4.58	N	192650	100	69 억	14101968	N	N	0	N	N
95	20231016	110746	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12400	-960	5	-7.19	6655697810	525305	14.99	13010	13010	12350	17360	9360	13360	12668.96	21.23	0	-122583	14720	14040	13470	12790	12220	13755	12505	69	4000	100	9880	10	1	66423965	8237	12.81	2.01	12	0.79	968.00	6165.00	14500	20230915	-14.48	8380	20230103	47.97	14500	-14.48	20230915	8380	47.97	20230103	14500	-14.48	20230915	8380	47.97	20230103	4.58	N	192650	100	69 억	14101968	N	N	0	N	N
96	20231016	100743	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12650	-710	5	-5.31	4391911990	344952	9.84	13010	13010	12590	17360	9360	13360	12730.29	21.23	0	-70586	14720	14040	13470	12790	12220	13755	12505	69	4000	100	9880	10	1	66423965	8403	13.07	2.05	12	0.52	968.00	6165.00	14500	20230915	-12.76	8380	20230103	50.95	14500	-12.76	20230915	8380	50.95	20230103	14500	-12.76	20230915	8380	50.95	20230103	4.58	N	192650	100	69 억	14101968	N	N	0	N	N
97	20231016	090746	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12750	-610	5	-4.57	1892861880	148160	4.23	13010	13010	12590	17360	9360	13360	12772.19	21.23	0	-18001	14720	14040	13470	12790	12220	13755	12505	69	4000	100	9880	10	1	66423965	8469	13.17	2.07	12	0.22	968.00	6165.00	14500	20230915	-12.07	8380	20230103	52.15	14500	-12.07	20230915	8380	52.15	20230103	14500	-12.07	20230915	8380	52.15	20230103	4.58	N	192650	100	69 억	14101968	N	N	0	N	N
98	20231012	160808	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13170	240	2	1.86	4988378160	380583	73.42	13000	13240	12830	16800	9060	12930	13106.98	21.17	0	57459	13476	13202	12906	12632	12336	13340	12770	69	3870	100	9560	10	1	66423965	8748	13.61	2.14	12	0.57	968.00	6165.00	14500	20230915	-9.17	8380	20230103	57.16	14500	-9.17	20230915	8380	57.16	20230103	14500	-9.17	20230915	8380	57.16	20230103	4.48	N	192650	100	69 억	14060724	N	N	121	N	N
99	20231012	150751	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13140	210	2	1.62	4435722460	338451	65.29	13000	13240	12830	16800	9060	12930	13105.95	21.17	0	48502	13476	13202	12906	12632	12336	13340	12770	69	3870	100	9560	10	1	66423965	8728	13.57	2.13	12	0.51	968.00	6165.00	14500	20230915	-9.38	8380	20230103	56.80	14500	-9.38	20230915	8380	56.80	20230103	14500	-9.38	20230915	8380	56.80	20230103	4.48	N	192650	100	69 억	14060724	N	N	103	N	N
100	20231012	140750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13120	190	2	1.47	3775819720	288156	55.59	13000	13240	12830	16800	9060	12930	13103.39	21.17	0	42031	13476	13202	12906	12632	12336	13340	12770	69	3870	100	9560	10	1	66423965	8715	13.55	2.13	12	0.43	968.00	6165.00	14500	20230915	-9.52	8380	20230103	56.56	14500	-9.52	20230915	8380	56.56	20230103	14500	-9.52	20230915	8380	56.56	20230103	4.48	N	192650	100	69 억	14060724	N	N	103	N	N
101	20231012	130751	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13120	190	2	1.47	3485396630	266030	51.32	13000	13240	12830	16800	9060	12930	13101.52	21.17	0	40534	13476	13202	12906	12632	12336	13340	12770	69	3870	100	9560	10	1	66423965	8715	13.55	2.13	12	0.40	968.00	6165.00	14500	20230915	-9.52	8380	20230103	56.56	14500	-9.52	20230915	8380	56.56	20230103	14500	-9.52	20230915	8380	56.56	20230103	4.48	N	192650	100	69 억	14060724	N	N	103	N	N
102	20231012	120800	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13160	230	2	1.78	3270985040	249708	48.17	13000	13240	12830	16800	9060	12930	13099.24	21.17	0	40925	13476	13202	12906	12632	12336	13340	12770	69	3870	100	9560	10	1	66423965	8741	13.60	2.13	12	0.38	968.00	6165.00	14500	20230915	-9.24	8380	20230103	57.04	14500	-9.24	20230915	8380	57.04	20230103	14500	-9.24	20230915	8380	57.04	20230103	4.48	N	192650	100	69 억	14060724	N	N	103	N	N
103	20231012	110758	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13120	190	2	1.47	2990268450	228333	44.05	13000	13240	12830	16800	9060	12930	13096.09	21.17	0	41620	13476	13202	12906	12632	12336	13340	12770	69	3870	100	9560	10	1	66423965	8715	13.55	2.13	12	0.34	968.00	6165.00	14500	20230915	-9.52	8380	20230103	56.56	14500	-9.52	20230915	8380	56.56	20230103	14500	-9.52	20230915	8380	56.56	20230103	4.48	N	192650	100	69 억	14060724	N	N	103	N	N
104	20231012	100753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13170	240	2	1.86	2064141810	157982	30.48	13000	13230	12830	16800	9060	12930	13065.68	21.17	0	35097	13476	13202	12906	12632	12336	13340	12770	69	3870	100	9560	10	1	66423965	8748	13.61	2.14	12	0.24	968.00	6165.00	14500	20230915	-9.17	8380	20230103	57.16	14500	-9.17	20230915	8380	57.16	20230103	14500	-9.17	20230915	8380	57.16	20230103	4.48	N	192650	100	69 억	14060724	N	N	103	N	N
105	20231012	090759	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12940	10	2	0.08	181114820	13981	2.70	13000	13000	12920	16800	9060	12930	12954.35	21.17	0	-2734	13476	13202	12906	12632	12336	13340	12770	69	3870	100	9560	10	1	66423965	8595	13.37	2.10	12	0.02	968.00	6165.00	14500	20230915	-10.76	8380	20230103	54.42	14500	-10.76	20230915	8380	54.42	20230103	14500	-10.76	20230915	8380	54.42	20230103	4.48	N	192650	100	69 억	14060724	N	N	103	N	N
106	20231011	160749	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12930	350	2	2.78	6675154340	516491	104.78	12620	13180	12610	16350	8810	12580	12924.13	21.01	0	71959	13780	13180	12700	12100	11620	12940	11860	69	3770	100	9300	10	1	66423965	8589	13.36	2.10	12	0.78	968.00	6165.00	14500	20230915	-10.83	8380	20230103	54.30	14500	-10.83	20230915	8380	54.30	20230103	14500	-10.83	20230915	8380	54.30	20230103	4.38	N	192650	100	69 억	13958603	N	N	103	N	N
107	20231011	150753	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12860	280	2	2.23	5696542680	440333	89.33	12620	13180	12610	16350	8810	12580	12937.00	21.01	0	63959	13780	13180	12700	12100	11620	12940	11860	69	3770	100	9300	10	1	66423965	8542	13.29	2.09	12	0.66	968.00	6165.00	14500	20230915	-11.31	8380	20230103	53.46	14500	-11.31	20230915	8380	53.46	20230103	14500	-11.31	20230915	8380	53.46	20230103	4.38	N	192650	100	69 억	13958603	N	N	0	N	N
108	20231011	140757	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12870	290	2	2.31	4764899620	367952	74.64	12620	13180	12610	16350	8810	12580	12949.92	21.01	0	60030	13780	13180	12700	12100	11620	12940	11860	69	3770	100	9300	10	1	66423965	8549	13.30	2.09	12	0.55	968.00	6165.00	14500	20230915	-11.24	8380	20230103	53.58	14500	-11.24	20230915	8380	53.58	20230103	14500	-11.24	20230915	8380	53.58	20230103	4.38	N	192650	100	69 억	13958603	N	N	0	N	N
109	20231011	130747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12970	390	2	3.10	4026265260	310580	63.01	12620	13180	12610	16350	8810	12580	12963.86	21.01	0	53040	13780	13180	12700	12100	11620	12940	11860	69	3770	100	9300	10	1	66423965	8615	13.40	2.10	12	0.47	968.00	6165.00	14500	20230915	-10.55	8380	20230103	54.77	14500	-10.55	20230915	8380	54.77	20230103	14500	-10.55	20230915	8380	54.77	20230103	4.38	N	192650	100	69 억	13958603	N	N	0	N	N
110	20231011	120802	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12920	340	2	2.70	3652805570	281743	57.16	12620	13180	12610	16350	8810	12580	12965.21	21.01	0	43030	13780	13180	12700	12100	11620	12940	11860	69	3770	100	9300	10	1	66423965	8582	13.35	2.10	12	0.42	968.00	6165.00	14500	20230915	-10.90	8380	20230103	54.18	14500	-10.90	20230915	8380	54.18	20230103	14500	-10.90	20230915	8380	54.18	20230103	4.38	N	192650	100	69 억	13958603	N	N	0	N	N
111	20231011	110755	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13030	450	2	3.58	3185776480	245831	49.87	12620	13180	12610	16350	8810	12580	12959.42	21.01	0	43117	13780	13180	12700	12100	11620	12940	11860	69	3770	100	9300	10	1	66423965	8655	13.46	2.11	12	0.37	968.00	6165.00	14500	20230915	-10.14	8380	20230103	55.49	14500	-10.14	20230915	8380	55.49	20230103	14500	-10.14	20230915	8380	55.49	20230103	4.38	N	192650	100	69 억	13958603	N	N	0	N	N
112	20231011	100750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13010	430	2	3.42	1554006890	121152	24.58	12620	13030	12610	16350	8810	12580	12827.19	21.01	0	20514	13780	13180	12700	12100	11620	12940	11860	69	3770	100	9300	10	1	66423965	8642	13.44	2.11	12	0.18	968.00	6165.00	14500	20230915	-10.28	8380	20230103	55.25	14500	-10.28	20230915	8380	55.25	20230103	14500	-10.28	20230915	8380	55.25	20230103	4.38	N	192650	100	69 억	13958603	N	N	0	N	N
113	20231011	090755	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12770	190	2	1.51	138492470	10909	2.21	12620	12770	12610	16350	8810	12580	12696.66	21.01	0	-1985	13780	13180	12700	12100	11620	12940	11860	69	3770	100	9300	10	1	66423965	8482	13.19	2.07	12	0.02	968.00	6165.00	14500	20230915	-11.93	8380	20230103	52.39	14500	-11.93	20230915	8380	52.39	20230103	14500	-11.93	20230915	8380	52.39	20230103	4.38	N	192650	100	69 억	13958603	N	N	0	N	N
114	20231010	160747	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12580	-590	5	-4.48	6239101640	490989	64.04	13300	13300	12220	17120	9220	13170	12707.27	21.16	0	-109741	14130	13650	13100	12620	12070	13890	12860	69	3950	100	9740	10	1	66423965	8356	13.00	2.04	12	0.74	968.00	6165.00	14500	20230915	-13.24	8380	20230103	50.12	14500	-13.24	20230915	8380	50.12	20230103	14500	-13.24	20230915	8380	50.12	20230103	4.49	N	192650	100	69 억	14055862	N	N	1141	N	N
115	20231010	150744	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12530	-640	5	-4.86	5947960260	467777	61.01	13300	13300	12220	17120	9220	13170	12715.32	21.16	0	-105272	14130	13650	13100	12620	12070	13890	12860	69	3950	100	9740	10	1	66423965	8323	12.94	2.03	12	0.70	968.00	6165.00	14500	20230915	-13.59	8380	20230103	49.52	14500	-13.59	20230915	8380	49.52	20230103	14500	-13.59	20230915	8380	49.52	20230103	4.49	N	192650	100	69 억	14055862	N	N	1141	N	N
116	20231010	140748	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12510	-660	5	-5.01	4568886070	356869	46.55	13300	13300	12460	17120	9220	13170	12802.64	21.16	0	-101180	14130	13650	13100	12620	12070	13890	12860	69	3950	100	9740	10	1	66423965	8310	12.92	2.03	12	0.54	968.00	6165.00	14500	20230915	-13.72	8380	20230103	49.28	14500	-13.72	20230915	8380	49.28	20230103	14500	-13.72	20230915	8380	49.28	20230103	4.49	N	192650	100	69 억	14055862	N	N	1141	N	N
117	20231010	130740	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12620	-550	5	-4.18	3392404100	263365	34.35	13300	13300	12610	17120	9220	13170	12880.93	21.16	0	-86412	14130	13650	13100	12620	12070	13890	12860	69	3950	100	9740	10	1	66423965	8383	13.04	2.05	12	0.40	968.00	6165.00	14500	20230915	-12.97	8380	20230103	50.60	14500	-12.97	20230915	8380	50.60	20230103	14500	-12.97	20230915	8380	50.60	20230103	4.49	N	192650	100	69 억	14055862	N	N	1141	N	N
118	20231010	120740	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12750	-420	5	-3.19	2926794900	226607	29.56	13300	13300	12720	17120	9220	13170	12915.66	21.16	0	-73251	14130	13650	13100	12620	12070	13890	12860	69	3950	100	9740	10	1	66423965	8469	13.17	2.07	12	0.34	968.00	6165.00	14500	20230915	-12.07	8380	20230103	52.15	14500	-12.07	20230915	8380	52.15	20230103	14500	-12.07	20230915	8380	52.15	20230103	4.49	N	192650	100	69 억	14055862	N	N	1141	N	N
119	20231010	110727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12870	-300	5	-2.28	2420451910	187109	24.40	13300	13300	12800	17120	9220	13170	12935.98	21.16	0	-57754	14130	13650	13100	12620	12070	13890	12860	69	3950	100	9740	10	1	66423965	8549	13.30	2.09	12	0.28	968.00	6165.00	14500	20230915	-11.24	8380	20230103	53.58	14500	-11.24	20230915	8380	53.58	20230103	14500	-11.24	20230915	8380	53.58	20230103	4.49	N	192650	100	69 억	14055862	N	N	1141	N	N
120	20231010	100735	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12930	-240	5	-1.82	1835965960	141847	18.50	13300	13300	12800	17120	9220	13170	12943.19	21.16	0	-37835	14130	13650	13100	12620	12070	13890	12860	69	3950	100	9740	10	1	66423965	8589	13.36	2.10	12	0.21	968.00	6165.00	14500	20230915	-10.83	8380	20230103	54.30	14500	-10.83	20230915	8380	54.30	20230103	14500	-10.83	20230915	8380	54.30	20230103	4.49	N	192650	100	69 억	14055862	N	N	1141	N	N
121	20231010	090728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	12880	-290	5	-2.20	544375130	41779	5.45	13300	13300	12860	17120	9220	13170	13029.67	21.16	0	-16001	14130	13650	13100	12620	12070	13890	12860	69	3950	100	9740	10	1	66423965	8555	13.31	2.09	12	0.06	968.00	6165.00	14500	20230915	-11.17	8380	20230103	53.70	14500	-11.17	20230915	8380	53.70	20230103	14500	-11.17	20230915	8380	53.70	20230103	4.49	N	192650	100	69 억	14055862	N	N	1141	N	N
122	20231006	160736	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13170	500	2	3.95	10070956040	761638	69.00	12550	13580	12550	16470	8870	12670	13222.85	20.87	0	138060	14396	13532	12916	12052	11436	13225	11745	69	3800	100	9370	10	1	66423965	8748	13.61	2.14	12	1.15	968.00	6165.00	14500	20230915	-9.17	8380	20230103	57.16	14500	-9.17	20230915	8380	57.16	20230103	14500	-9.17	20230915	8380	57.16	20230103	4.46	N	192650	100	69 억	13859492	N	N	1141	N	N
123	20231006	150725	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13100	430	2	3.39	9539915550	721275	65.34	12550	13580	12550	16470	8870	12670	13226.54	20.87	0	126454	14396	13532	12916	12052	11436	13225	11745	69	3800	100	9370	10	1	66423965	8702	13.53	2.12	12	1.09	968.00	6165.00	14500	20230915	-9.66	8380	20230103	56.32	14500	-9.66	20230915	8380	56.32	20230103	14500	-9.66	20230915	8380	56.32	20230103	4.46	N	192650	100	69 억	13859492	N	N	3717	N	N
124	20231006	140728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13300	630	2	4.97	8155019170	616510	55.85	12550	13580	12550	16470	8870	12670	13227.81	20.87	0	125790	14396	13532	12916	12052	11436	13225	11745	69	3800	100	9370	10	1	66423965	8834	13.74	2.16	12	0.93	968.00	6165.00	14500	20230915	-8.28	8380	20230103	58.71	14500	-8.28	20230915	8380	58.71	20230103	14500	-8.28	20230915	8380	58.71	20230103	4.46	N	192650	100	69 억	13859492	N	N	3717	N	N
125	20231006	130718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13200	530	2	4.18	4783099670	364551	33.03	12550	13330	12550	16470	8870	12670	13120.65	20.87	0	117998	14396	13532	12916	12052	11436	13225	11745	69	3800	100	9370	10	1	66423965	8768	13.64	2.14	12	0.55	968.00	6165.00	14500	20230915	-8.97	8380	20230103	57.52	14500	-8.97	20230915	8380	57.52	20230103	14500	-8.97	20230915	8380	57.52	20230103	4.46	N	192650	100	69 억	13859492	N	N	3717	N	N
126	20231006	120717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13280	610	2	4.81	4149198200	316598	28.68	12550	13290	12550	16470	8870	12670	13105.72	20.87	0	99200	14396	13532	12916	12052	11436	13225	11745	69	3800	100	9370	10	1	66423965	8821	13.72	2.15	12	0.48	968.00	6165.00	14500	20230915	-8.41	8380	20230103	58.47	14500	-8.41	20230915	8380	58.47	20230103	14500	-8.41	20230915	8380	58.47	20230103	4.46	N	192650	100	69 억	13859492	N	N	3717	N	N
127	20231006	110710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13060	390	2	3.08	3063963250	234029	21.20	12550	13240	12550	16470	8870	12670	13092.43	20.87	0	63653	14396	13532	12916	12052	11436	13225	11745	69	3800	100	9370	10	1	66423965	8675	13.49	2.12	12	0.35	968.00	6165.00	14500	20230915	-9.93	8380	20230103	55.85	14500	-9.93	20230915	8380	55.85	20230103	14500	-9.93	20230915	8380	55.85	20230103	4.46	N	192650	100	69 억	13859492	N	N	3717	N	N
128	20231006	100716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13090	420	2	3.31	2418964410	184580	16.72	12550	13240	12550	16470	8870	12670	13105.49	20.87	0	51698	14396	13532	12916	12052	11436	13225	11745	69	3800	100	9370	10	1	66423965	8695	13.52	2.12	12	0.28	968.00	6165.00	14500	20230915	-9.72	8380	20230103	56.21	14500	-9.72	20230915	8380	56.21	20230103	14500	-9.72	20230915	8380	56.21	20230103	4.46	N	192650	100	69 억	13859492	N	N	3717	N	N
129	20231006	090712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	13050	380	2	3.00	622550760	48070	4.35	12550	13120	12550	16470	8870	12670	12951.54	20.87	0	7705	14396	13532	12916	12052	11436	13225	11745	69	3800	100	9370	10	1	66423965	8668	13.48	2.12	12	0.07	968.00	6165.00	14500	20230915	-10.00	8380	20230103	55.73	14500	-10.00	20230915	8380	55.73	20230103	14500	-10.00	20230915	8380	55.73	20230103	4.46	N	192650	100	69 억	13859492	N	N	3717	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History