KissMeData/007340/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79100	1400	2	1.80	1325364800	16820	160.99	78300	79600	77800	101000	54400	77700	78796.96	2.99	-615	80566	79132	78366	76932	76166	78750	76550	50	23300	500	57490	100	1	9994005	7905	4.37	0.90	12	0.17	18098.00	88228.00	104700	20230712	-24.45	55200	20221027	43.30	104700	-24.45	20230712	61400	28.83	20230103	104700	-24.45	20230712	55900	41.50	20221107	0.57	N	007340	500	49 억	298585	N	N	821	N	N
3	20231031	150229	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78600	900	2	1.16	1110185600	14095	134.91	78300	79600	77800	101000	54400	77700	78764.50	2.99	-1296	80566	79132	78366	76932	76166	78750	76550	50	23300	500	57490	100	1	9994005	7855	4.34	0.89	12	0.14	18098.00	88228.00	104700	20230712	-24.93	55200	20221027	42.39	104700	-24.93	20230712	61400	28.01	20230103	104700	-24.93	20230712	55900	40.61	20221107	0.57	N	007340	500	49 억	298585	N	N	145	N	N
4	20231031	140233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78700	1000	2	1.29	971168500	12323	117.95	78300	79600	77800	101000	54400	77700	78809.42	2.99	-1246	80566	79132	78366	76932	76166	78750	76550	50	23300	500	57490	100	1	9994005	7865	4.35	0.89	12	0.12	18098.00	88228.00	104700	20230712	-24.83	55200	20221027	42.57	104700	-24.83	20230712	61400	28.18	20230103	104700	-24.83	20230712	55900	40.79	20221107	0.57	N	007340	500	49 억	298585	N	N	145	N	N
5	20231031	130229	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78500	800	2	1.03	866455800	10994	105.23	78300	79600	77800	101000	54400	77700	78811.70	2.99	-1118	80566	79132	78366	76932	76166	78750	76550	50	23300	500	57490	100	1	9994005	7845	4.34	0.89	12	0.11	18098.00	88228.00	104700	20230712	-25.02	55200	20221027	42.21	104700	-25.02	20230712	61400	27.85	20230103	104700	-25.02	20230712	55900	40.43	20221107	0.57	N	007340	500	49 억	298585	N	N	145	N	N
6	20231031	120225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78700	1000	2	1.29	778766900	9880	94.56	78300	79600	77800	101000	54400	77700	78822.56	2.99	-959	80566	79132	78366	76932	76166	78750	76550	50	23300	500	57490	100	1	9994005	7865	4.35	0.89	12	0.10	18098.00	88228.00	104700	20230712	-24.83	55200	20221027	42.57	104700	-24.83	20230712	61400	28.18	20230103	104700	-24.83	20230712	55900	40.79	20221107	0.57	N	007340	500	49 억	298585	N	N	145	N	N
7	20231031	110232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79000	1300	2	1.67	467999500	5957	57.02	78300	79300	77800	101000	54400	77700	78562.95	2.99	-396	80566	79132	78366	76932	76166	78750	76550	50	23300	500	57490	100	1	9994005	7895	4.37	0.90	12	0.06	18098.00	88228.00	104700	20230712	-24.55	55200	20221027	43.12	104700	-24.55	20230712	61400	28.66	20230103	104700	-24.55	20230712	55900	41.32	20221107	0.57	N	007340	500	49 억	298585	N	N	145	N	N
8	20231031	100231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	200	2	0.26	225882800	2875	27.52	78300	79300	77900	101000	54400	77700	78567.93	2.99	176	80566	79132	78366	76932	76166	78750	76550	50	23300	500	57490	100	1	9994005	7785	4.30	0.88	12	0.03	18098.00	88228.00	104700	20230712	-25.60	55200	20221027	41.12	104700	-25.60	20230712	61400	26.87	20230103	104700	-25.60	20230712	55900	39.36	20221107	0.57	N	007340	500	49 억	298585	N	N	145	N	N
9	20231031	090229	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79000	1300	2	1.67	1100500	14	0.13	78300	79100	78300	101000	54400	77700	78607.14	2.99	-1	80566	79132	78366	76932	76166	78750	76550	50	23300	500	57490	100	1	9994005	7895	4.37	0.90	12	0.00	18098.00	88228.00	104700	20230712	-24.55	55200	20221027	43.12	104700	-24.55	20230712	61400	28.66	20230103	104700	-24.55	20230712	55900	41.32	20221107	0.57	N	007340	500	49 억	298585	N	N	145	N	N
10	20231030	160227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77700	-300	5	-0.38	818751400	10445	198.42	78100	79800	77600	101400	54600	78000	78386.99	2.98	728	79800	78900	77900	77000	76000	79350	77450	50	23400	500	57720	100	1	9994005	7765	4.29	0.88	12	0.10	18098.00	88228.00	104700	20230712	-25.79	55200	20221027	40.76	104700	-25.79	20230712	61400	26.55	20230103	104700	-25.79	20230712	55900	39.00	20221107	0.58	N	007340	500	49 억	297810	N	N	141	N	N
11	20231030	150224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78100	100	2	0.13	686172500	8745	166.13	78100	79800	77600	101400	54600	78000	78464.55	2.98	380	79800	78900	77900	77000	76000	79350	77450	50	23400	500	57720	100	1	9994005	7805	4.32	0.89	12	0.09	18098.00	88228.00	104700	20230712	-25.41	55200	20221027	41.49	104700	-25.41	20230712	61400	27.20	20230103	104700	-25.41	20230712	55900	39.71	20221107	0.58	N	007340	500	49 억	297810	N	N	7	N	N
12	20231030	140225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	-100	5	-0.13	485539000	6174	117.29	78100	79800	77600	101400	54600	78000	78642.53	2.98	-176	79800	78900	77900	77000	76000	79350	77450	50	23400	500	57720	100	1	9994005	7785	4.30	0.88	12	0.06	18098.00	88228.00	104700	20230712	-25.60	55200	20221027	41.12	104700	-25.60	20230712	61400	26.87	20230103	104700	-25.60	20230712	55900	39.36	20221107	0.58	N	007340	500	49 억	297810	N	N	7	N	N
13	20231030	130224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	0	3	0.00	408787300	5188	98.56	78100	79800	77600	101400	54600	78000	78794.78	2.98	-183	79800	78900	77900	77000	76000	79350	77450	50	23400	500	57720	100	1	9994005	7795	4.31	0.88	12	0.05	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55900	39.53	20221107	0.58	N	007340	500	49 억	297810	N	N	7	N	N
14	20231030	120222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78100	100	2	0.13	327314000	4142	78.69	78100	79800	78000	101400	54600	78000	79023.18	2.98	-276	79800	78900	77900	77000	76000	79350	77450	50	23400	500	57720	100	1	9994005	7805	4.32	0.89	12	0.04	18098.00	88228.00	104700	20230712	-25.41	55200	20221027	41.49	104700	-25.41	20230712	61400	27.20	20230103	104700	-25.41	20230712	55900	39.71	20221107	0.58	N	007340	500	49 억	297810	N	N	7	N	N
15	20231030	110222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79000	1000	2	1.28	238165300	3008	57.14	78100	79800	78000	101400	54600	78000	79177.29	2.98	-29	79800	78900	77900	77000	76000	79350	77450	50	23400	500	57720	100	1	9994005	7895	4.37	0.90	12	0.03	18098.00	88228.00	104700	20230712	-24.55	55200	20221027	43.12	104700	-24.55	20230712	61400	28.66	20230103	104700	-24.55	20230712	55900	41.32	20221107	0.58	N	007340	500	49 억	297810	N	N	7	N	N
16	20231030	100223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79300	1300	2	1.67	180231500	2275	43.22	78100	79800	78000	101400	54600	78000	79222.64	2.98	15	79800	78900	77900	77000	76000	79350	77450	50	23400	500	57720	100	1	9994005	7925	4.38	0.90	12	0.02	18098.00	88228.00	104700	20230712	-24.26	55200	20221027	43.66	104700	-24.26	20230712	61400	29.15	20230103	104700	-24.26	20230712	55900	41.86	20221107	0.58	N	007340	500	49 억	297810	N	N	7	N	N
17	20231030	090220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	0	3	0.00	702100	9	0.17	78100	78100	78000	101400	54600	78000	78011.11	2.98	-7	79800	78900	77900	77000	76000	79350	77450	50	23400	500	57720	100	1	9994005	7795	4.31	0.88	12	0.00	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55900	39.53	20221107	0.58	N	007340	500	49 억	297810	N	N	7	N	N
18	20231027	160215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	900	2	1.17	406173800	5210	35.27	77600	78800	76900	100200	54000	77100	77960.42	2.98	92	78833	77966	77133	76266	75433	77550	75850	50	23100	500	57050	100	1	9994005	7795	4.31	0.88	12	0.05	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55200	41.30	20221027	0.58	N	007340	500	49 억	297714	N	N	7	N	N
19	20231027	150223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	500	2	0.65	369186700	4735	32.06	77600	78800	76900	100200	54000	77100	77969.74	2.98	208	78833	77966	77133	76266	75433	77550	75850	50	23100	500	57050	100	1	9994005	7755	4.29	0.88	12	0.05	18098.00	88228.00	104700	20230712	-25.88	55200	20221027	40.58	104700	-25.88	20230712	61400	26.38	20230103	104700	-25.88	20230712	55200	40.58	20221027	0.58	N	007340	500	49 억	297714	N	N	1964	N	N
20	20231027	140222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77800	700	2	0.91	321456700	4120	27.89	77600	78800	76900	100200	54000	77100	78023.47	2.98	197	78833	77966	77133	76266	75433	77550	75850	50	23100	500	57050	100	1	9994005	7775	4.30	0.88	12	0.04	18098.00	88228.00	104700	20230712	-25.69	55200	20221027	40.94	104700	-25.69	20230712	61400	26.71	20230103	104700	-25.69	20230712	55200	40.94	20221027	0.58	N	007340	500	49 억	297714	N	N	1964	N	N
21	20231027	130221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78200	1100	2	1.43	267579000	3428	23.21	77600	78800	76900	100200	54000	77100	78056.88	2.98	211	78833	77966	77133	76266	75433	77550	75850	50	23100	500	57050	100	1	9994005	7815	4.32	0.89	12	0.03	18098.00	88228.00	104700	20230712	-25.31	55200	20221027	41.67	104700	-25.31	20230712	61400	27.36	20230103	104700	-25.31	20230712	55200	41.67	20221027	0.58	N	007340	500	49 억	297714	N	N	1964	N	N
22	20231027	120222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78100	1000	2	1.30	169166000	2174	14.72	77600	78500	76900	100200	54000	77100	77813.25	2.98	589	78833	77966	77133	76266	75433	77550	75850	50	23100	500	57050	100	1	9994005	7805	4.32	0.89	12	0.02	18098.00	88228.00	104700	20230712	-25.41	55200	20221027	41.49	104700	-25.41	20230712	61400	27.20	20230103	104700	-25.41	20230712	55200	41.49	20221027	0.58	N	007340	500	49 억	297714	N	N	1964	N	N
23	20231027	110223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	800	2	1.04	111511000	1437	9.73	77600	78000	76900	100200	54000	77100	77599.86	2.98	536	78833	77966	77133	76266	75433	77550	75850	50	23100	500	57050	100	1	9994005	7785	4.30	0.88	12	0.01	18098.00	88228.00	104700	20230712	-25.60	55200	20221027	41.12	104700	-25.60	20230712	61400	26.87	20230103	104700	-25.60	20230712	55200	41.12	20221027	0.58	N	007340	500	49 억	297714	N	N	1964	N	N
24	20231027	100223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77300	200	2	0.26	65225100	842	5.70	77600	78000	76900	100200	54000	77100	77464.49	2.98	266	78833	77966	77133	76266	75433	77550	75850	50	23100	500	57050	100	1	9994005	7725	4.27	0.88	12	0.01	18098.00	88228.00	104700	20230712	-26.17	55200	20221027	40.04	104700	-26.17	20230712	61400	25.90	20230103	104700	-26.17	20230712	55200	40.04	20221027	0.58	N	007340	500	49 억	297714	N	N	1964	N	N
25	20231027	090221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	500	2	0.65	464800	6	0.04	77600	77600	77200	100200	54000	77100	77466.67	2.98	0	78833	77966	77133	76266	75433	77550	75850	50	23100	500	57050	100	1	9994005	7755	4.29	0.88	12	0.00	18098.00	88228.00	104700	20230712	-25.88	55200	20221027	40.58	104700	-25.88	20230712	61400	26.38	20230103	104700	-25.88	20230712	55200	40.58	20221027	0.58	N	007340	500	49 억	297714	N	N	1964	N	N
26	20231026	160220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77100	-1400	5	-1.78	1138463400	14761	182.44	77900	78000	76300	102000	55000	78500	77126.46	3.00	-1501	81033	79766	78633	77366	76233	79200	76800	50	23500	500	58090	100	1	9994005	7705	4.26	0.87	12	0.15	18098.00	88228.00	104700	20230712	-26.36	55200	20221027	39.67	104700	-26.36	20230712	61400	25.57	20230103	104700	-26.36	20230712	55200	39.67	20221027	0.60	N	007340	500	49 억	299385	N	N	1964	N	N
27	20231026	150220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	-900	5	-1.15	900412900	11692	144.51	77900	78000	76300	102000	55000	78500	77011.02	3.00	-529	81033	79766	78633	77366	76233	79200	76800	50	23500	500	58090	100	1	9994005	7755	4.29	0.88	12	0.12	18098.00	88228.00	104700	20230712	-25.88	55200	20221027	40.58	104700	-25.88	20230712	61400	26.38	20230103	104700	-25.88	20230712	55200	40.58	20221027	0.60	N	007340	500	49 억	299385	N	N	4	N	N
28	20231026	140219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77100	-1400	5	-1.78	563756400	7309	90.33	77900	78000	76500	102000	55000	78500	77131.81	3.00	-785	81033	79766	78633	77366	76233	79200	76800	50	23500	500	58090	100	1	9994005	7705	4.26	0.87	12	0.07	18098.00	88228.00	104700	20230712	-26.36	55200	20221027	39.67	104700	-26.36	20230712	61400	25.57	20230103	104700	-26.36	20230712	55200	39.67	20221027	0.60	N	007340	500	49 억	299385	N	N	4	N	N
29	20231026	130220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77000	-1500	5	-1.91	380395600	4921	60.82	77900	78000	76800	102000	55000	78500	77300.47	3.00	-858	81033	79766	78633	77366	76233	79200	76800	50	23500	500	58090	100	1	9994005	7695	4.25	0.87	12	0.05	18098.00	88228.00	104700	20230712	-26.46	55200	20221027	39.49	104700	-26.46	20230712	61400	25.41	20230103	104700	-26.46	20230712	55200	39.49	20221027	0.60	N	007340	500	49 억	299385	N	N	4	N	N
30	20231026	120220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77100	-1400	5	-1.78	291923500	3771	46.61	77900	78000	77000	102000	55000	78500	77412.76	3.00	-719	81033	79766	78633	77366	76233	79200	76800	50	23500	500	58090	100	1	9994005	7705	4.26	0.87	12	0.04	18098.00	88228.00	104700	20230712	-26.36	55200	20221027	39.67	104700	-26.36	20230712	61400	25.57	20230103	104700	-26.36	20230712	55200	39.67	20221027	0.60	N	007340	500	49 억	299385	N	N	4	N	N
31	20231026	110221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77700	-800	5	-1.02	224719100	2901	35.85	77900	78000	77100	102000	55000	78500	77462.63	3.00	-419	81033	79766	78633	77366	76233	79200	76800	50	23500	500	58090	100	1	9994005	7765	4.29	0.88	12	0.03	18098.00	88228.00	104700	20230712	-25.79	55200	20221027	40.76	104700	-25.79	20230712	61400	26.55	20230103	104700	-25.79	20230712	55200	40.76	20221027	0.60	N	007340	500	49 억	299385	N	N	4	N	N
32	20231026	100221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	-900	5	-1.15	130977400	1690	20.89	77900	78000	77100	102000	55000	78500	77501.42	3.00	-102	81033	79766	78633	77366	76233	79200	76800	50	23500	500	58090	100	1	9994005	7755	4.29	0.88	12	0.02	18098.00	88228.00	104700	20230712	-25.88	55200	20221027	40.58	104700	-25.88	20230712	61400	26.38	20230103	104700	-25.88	20230712	55200	40.58	20221027	0.60	N	007340	500	49 억	299385	N	N	4	N	N
33	20231026	090219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77100	-1400	5	-1.78	6973100	90	1.11	77900	77900	77100	102000	55000	78500	77478.89	3.00	-8	81033	79766	78633	77366	76233	79200	76800	50	23500	500	58090	100	1	9994005	7705	4.26	0.87	12	0.00	18098.00	88228.00	104700	20230712	-26.36	55200	20221027	39.67	104700	-26.36	20230712	61400	25.57	20230103	104700	-26.36	20230712	55200	39.67	20221027	0.60	N	007340	500	49 억	299385	N	N	4	N	N
34	20231025	160220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78500	-200	5	-0.25	630908900	8001	69.31	79200	79900	77500	102300	55100	78700	78853.76	3.02	-2660	80233	79466	78033	77266	75833	79850	77650	50	23600	500	58230	100	1	9994005	7845	4.34	0.89	12	0.08	18098.00	88228.00	104700	20230712	-25.02	55200	20221027	42.21	104700	-25.02	20230712	61400	27.85	20230103	104700	-25.02	20230712	55200	42.21	20221027	0.60	N	007340	500	49 억	302062	N	N	4	N	N
35	20231025	150220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	-700	5	-0.89	477719700	6054	52.44	79200	79900	77500	102300	55100	78700	78909.76	3.02	-2086	80233	79466	78033	77266	75833	79850	77650	50	23600	500	58230	100	1	9994005	7795	4.31	0.88	12	0.06	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55200	41.30	20221027	0.60	N	007340	500	49 억	302062	N	N	3	N	N
36	20231025	140218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78700	0	3	0.00	341425600	4310	37.34	79200	79900	78300	102300	55100	78700	79217.08	3.02	-1845	80233	79466	78033	77266	75833	79850	77650	50	23600	500	58230	100	1	9994005	7865	4.35	0.89	12	0.04	18098.00	88228.00	104700	20230712	-24.83	55200	20221027	42.57	104700	-24.83	20230712	61400	28.18	20230103	104700	-24.83	20230712	55200	42.57	20221027	0.60	N	007340	500	49 억	302062	N	N	3	N	N
37	20231025	130221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78800	100	2	0.13	326460800	4120	35.69	79200	79900	78300	102300	55100	78700	79238.06	3.02	-1768	80233	79466	78033	77266	75833	79850	77650	50	23600	500	58230	100	1	9994005	7875	4.35	0.89	12	0.04	18098.00	88228.00	104700	20230712	-24.74	55200	20221027	42.75	104700	-24.74	20230712	61400	28.34	20230103	104700	-24.74	20230712	55200	42.75	20221027	0.60	N	007340	500	49 억	302062	N	N	3	N	N
38	20231025	120220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79200	500	2	0.64	262206800	3307	28.65	79200	79900	78300	102300	55100	78700	79288.42	3.02	-1513	80233	79466	78033	77266	75833	79850	77650	50	23600	500	58230	100	1	9994005	7915	4.38	0.90	12	0.03	18098.00	88228.00	104700	20230712	-24.36	55200	20221027	43.48	104700	-24.36	20230712	61400	28.99	20230103	104700	-24.36	20230712	55200	43.48	20221027	0.60	N	007340	500	49 억	302062	N	N	3	N	N
39	20231025	110219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79600	900	2	1.14	211524000	2669	23.12	79200	79900	78300	102300	55100	78700	79252.15	3.02	-974	80233	79466	78033	77266	75833	79850	77650	50	23600	500	58230	100	1	9994005	7955	4.40	0.90	12	0.03	18098.00	88228.00	104700	20230712	-23.97	55200	20221027	44.20	104700	-23.97	20230712	61400	29.64	20230103	104700	-23.97	20230712	55200	44.20	20221027	0.60	N	007340	500	49 억	302062	N	N	3	N	N
40	20231025	100219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78600	-100	5	-0.13	155825400	1964	17.01	79200	79900	78300	102300	55100	78700	79340.84	3.02	-847	80233	79466	78033	77266	75833	79850	77650	50	23600	500	58230	100	1	9994005	7855	4.34	0.89	12	0.02	18098.00	88228.00	104700	20230712	-24.93	55200	20221027	42.39	104700	-24.93	20230712	61400	28.01	20230103	104700	-24.93	20230712	55200	42.39	20221027	0.60	N	007340	500	49 억	302062	N	N	3	N	N
41	20231025	090219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79800	1100	2	1.40	6770800	85	0.74	79200	79800	79200	102300	55100	78700	79656.47	3.02	-3	80233	79466	78033	77266	75833	79850	77650	50	23600	500	58230	100	1	9994005	7975	4.41	0.90	12	0.00	18098.00	88228.00	104700	20230712	-23.78	55200	20221027	44.57	104700	-23.78	20230712	61400	29.97	20230103	104700	-23.78	20230712	55200	44.57	20221027	0.60	N	007340	500	49 억	302062	N	N	3	N	N
42	20231024	160216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78700	1400	2	1.81	897717600	11544	113.68	76700	78800	76600	100400	54200	77300	77764.86	3.04	244	81033	79166	77833	75966	74633	78500	75300	50	23100	500	57200	100	1	9994005	7865	4.35	0.89	12	0.12	18098.00	88228.00	104700	20230712	-24.83	55200	20221027	42.57	104700	-24.83	20230712	61400	28.18	20230103	104700	-24.83	20230712	55200	42.57	20221027	0.61	N	007340	500	49 억	303505	N	N	3	N	N
43	20231024	150218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77700	400	2	0.52	785392800	10110	99.56	76700	78800	76600	100400	54200	77300	77684.75	3.04	408	81033	79166	77833	75966	74633	78500	75300	50	23100	500	57200	100	1	9994005	7765	4.29	0.88	12	0.10	18098.00	88228.00	104700	20230712	-25.79	55200	20221027	40.76	104700	-25.79	20230712	61400	26.55	20230103	104700	-25.79	20230712	55200	40.76	20221027	0.61	N	007340	500	49 억	303505	N	N	0	N	N
44	20231024	140216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	600	2	0.78	565584100	7303	71.92	76700	78300	76600	100400	54200	77300	77445.45	3.04	-116	81033	79166	77833	75966	74633	78500	75300	50	23100	500	57200	100	1	9994005	7785	4.30	0.88	12	0.07	18098.00	88228.00	104700	20230712	-25.60	55200	20221027	41.12	104700	-25.60	20230712	61400	26.87	20230103	104700	-25.60	20230712	55200	41.12	20221027	0.61	N	007340	500	49 억	303505	N	N	0	N	N
45	20231024	130219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77500	200	2	0.26	500935400	6473	63.74	76700	78300	76600	100400	54200	77300	77388.44	3.04	107	81033	79166	77833	75966	74633	78500	75300	50	23100	500	57200	100	1	9994005	7745	4.28	0.88	12	0.06	18098.00	88228.00	104700	20230712	-25.98	55200	20221027	40.40	104700	-25.98	20230712	61400	26.22	20230103	104700	-25.98	20230712	55200	40.40	20221027	0.61	N	007340	500	49 억	303505	N	N	0	N	N
46	20231024	120217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77800	500	2	0.65	466676800	6032	59.40	76700	78300	76600	100400	54200	77300	77366.84	3.04	293	81033	79166	77833	75966	74633	78500	75300	50	23100	500	57200	100	1	9994005	7775	4.30	0.88	12	0.06	18098.00	88228.00	104700	20230712	-25.69	55200	20221027	40.94	104700	-25.69	20230712	61400	26.71	20230103	104700	-25.69	20230712	55200	40.94	20221027	0.61	N	007340	500	49 억	303505	N	N	0	N	N
47	20231024	110217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77200	-100	5	-0.13	315869700	4092	40.30	76700	77900	76600	100400	54200	77300	77192.01	3.04	-572	81033	79166	77833	75966	74633	78500	75300	50	23100	500	57200	100	1	9994005	7715	4.27	0.88	12	0.04	18098.00	88228.00	104700	20230712	-26.27	55200	20221027	39.86	104700	-26.27	20230712	61400	25.73	20230103	104700	-26.27	20230712	55200	39.86	20221027	0.61	N	007340	500	49 억	303505	N	N	0	N	N
48	20231024	100217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77300	0	3	0.00	177746100	2298	22.63	76700	77900	76700	100400	54200	77300	77348.17	3.04	-524	81033	79166	77833	75966	74633	78500	75300	50	23100	500	57200	100	1	9994005	7725	4.27	0.88	12	0.02	18098.00	88228.00	104700	20230712	-26.17	55200	20221027	40.04	104700	-26.17	20230712	61400	25.90	20230103	104700	-26.17	20230712	55200	40.04	20221027	0.61	N	007340	500	49 억	303505	N	N	0	N	N
49	20231024	090218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77500	200	2	0.26	32446100	423	4.17	76700	77500	76700	100400	54200	77300	76704.73	3.04	157	81033	79166	77833	75966	74633	78500	75300	50	23100	500	57200	100	1	9994005	7745	4.28	0.88	12	0.00	18098.00	88228.00	104700	20230712	-25.98	55200	20221027	40.40	104700	-25.98	20230712	61400	26.22	20230103	104700	-25.98	20230712	55200	40.40	20221027	0.61	N	007340	500	49 억	303505	N	N	0	N	N
50	20231023	160215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77300	-1600	5	-2.03	788668900	10154	52.17	78100	79700	76500	102500	55300	78900	77670.80	3.04	-926	81433	80166	77833	76566	74233	80800	77200	50	23600	500	58380	100	1	9994005	7725	4.27	0.88	12	0.10	18098.00	88228.00	104700	20230712	-26.17	55200	20221027	40.04	104700	-26.17	20230712	61400	25.90	20230103	104700	-26.17	20230712	55200	40.04	20221027	0.61	N	007340	500	49 억	304250	N	N	1	N	N
51	20231023	150213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77100	-1800	5	-2.28	627042900	8064	41.43	78100	79700	76500	102500	55300	78900	77758.30	3.04	-624	81433	80166	77833	76566	74233	80800	77200	50	23600	500	58380	100	1	9994005	7705	4.26	0.87	12	0.08	18098.00	88228.00	104700	20230712	-26.36	55200	20221027	39.67	104700	-26.36	20230712	61400	25.57	20230103	104700	-26.36	20230712	55200	39.67	20221027	0.61	N	007340	500	49 억	304250	N	N	1	N	N
52	20231023	140216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76800	-2100	5	-2.66	479784400	6144	31.56	78100	79700	76800	102500	55300	78900	78089.91	3.04	-656	81433	80166	77833	76566	74233	80800	77200	50	23600	500	58380	100	1	9994005	7675	4.24	0.87	12	0.06	18098.00	88228.00	104700	20230712	-26.65	55200	20221027	39.13	104700	-26.65	20230712	61400	25.08	20230103	104700	-26.65	20230712	55200	39.13	20221027	0.61	N	007340	500	49 억	304250	N	N	1	N	N
53	20231023	130216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77800	-1100	5	-1.39	356497800	4549	23.37	78100	79700	77600	102500	55300	78900	78368.39	3.04	-295	81433	80166	77833	76566	74233	80800	77200	50	23600	500	58380	100	1	9994005	7775	4.30	0.88	12	0.05	18098.00	88228.00	104700	20230712	-25.69	55200	20221027	40.94	104700	-25.69	20230712	61400	26.71	20230103	104700	-25.69	20230712	55200	40.94	20221027	0.61	N	007340	500	49 억	304250	N	N	1	N	N
54	20231023	120215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78100	-800	5	-1.01	241532500	3072	15.78	78100	79700	78000	102500	55300	78900	78623.86	3.04	-51	81433	80166	77833	76566	74233	80800	77200	50	23600	500	58380	100	1	9994005	7805	4.32	0.89	12	0.03	18098.00	88228.00	104700	20230712	-25.41	55200	20221027	41.49	104700	-25.41	20230712	61400	27.20	20230103	104700	-25.41	20230712	55200	41.49	20221027	0.61	N	007340	500	49 억	304250	N	N	1	N	N
55	20231023	110216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	-900	5	-1.14	199151200	2529	12.99	78100	79700	78000	102500	55300	78900	78747.01	3.04	167	81433	80166	77833	76566	74233	80800	77200	50	23600	500	58380	100	1	9994005	7795	4.31	0.88	12	0.03	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55200	41.30	20221027	0.61	N	007340	500	49 억	304250	N	N	1	N	N
56	20231023	100213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78500	-400	5	-0.51	154593100	1959	10.06	78100	79700	78100	102500	55300	78900	78914.29	3.04	223	81433	80166	77833	76566	74233	80800	77200	50	23600	500	58380	100	1	9994005	7845	4.34	0.89	12	0.02	18098.00	88228.00	104700	20230712	-25.02	55200	20221027	42.21	104700	-25.02	20230712	61400	27.85	20230103	104700	-25.02	20230712	55200	42.21	20221027	0.61	N	007340	500	49 억	304250	N	N	1	N	N
57	20231023	090216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78100	-800	5	-1.01	7265700	93	0.48	78100	78300	78100	102500	55300	78900	78125.81	3.04	17	81433	80166	77833	76566	74233	80800	77200	50	23600	500	58380	100	1	9994005	7805	4.32	0.89	12	0.00	18098.00	88228.00	104700	20230712	-25.41	55200	20221027	41.49	104700	-25.41	20230712	61400	27.20	20230103	104700	-25.41	20230712	55200	41.49	20221027	0.61	N	007340	500	49 억	304250	N	N	1	N	N
58	20231020	160216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78900	2600	2	3.41	1502324300	19460	80.72	76800	79100	75500	99100	53500	76300	77200.37	3.10	-3126	80966	78632	77366	75032	73766	78000	74400	50	22800	500	56460	100	1	9994005	7885	4.36	0.89	12	0.19	18098.00	88228.00	104700	20230712	-24.64	55200	20221027	42.93	104700	-24.64	20230712	61400	28.50	20230103	104700	-24.64	20230712	55200	42.93	20221027	0.60	N	007340	500	49 억	309681	N	N	1	N	N
59	20231020	150215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78200	1900	2	2.49	1209451800	15735	65.27	76800	78300	75500	99100	53500	76300	76863.79	3.10	-2440	80966	78632	77366	75032	73766	78000	74400	50	22800	500	56460	100	1	9994005	7815	4.32	0.89	12	0.16	18098.00	88228.00	104700	20230712	-25.31	55200	20221027	41.67	104700	-25.31	20230712	61400	27.36	20230103	104700	-25.31	20230712	55200	41.67	20221027	0.60	N	007340	500	49 억	309681	N	N	100	N	N
60	20231020	140216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	1300	2	1.70	877378600	11466	47.56	76800	78000	75500	99100	53500	76300	76520.02	3.10	-1443	80966	78632	77366	75032	73766	78000	74400	50	22800	500	56460	100	1	9994005	7755	4.29	0.88	12	0.11	18098.00	88228.00	104700	20230712	-25.88	55200	20221027	40.58	104700	-25.88	20230712	61400	26.38	20230103	104700	-25.88	20230712	55200	40.58	20221027	0.60	N	007340	500	49 억	309681	N	N	100	N	N
61	20231020	130211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77300	1000	2	1.31	696092200	9129	37.87	76800	77400	75500	99100	53500	76300	76250.65	3.10	-621	80966	78632	77366	75032	73766	78000	74400	50	22800	500	56460	100	1	9994005	7725	4.27	0.88	12	0.09	18098.00	88228.00	104700	20230712	-26.17	55200	20221027	40.04	104700	-26.17	20230712	61400	25.90	20230103	104700	-26.17	20230712	55200	40.04	20221027	0.60	N	007340	500	49 억	309681	N	N	100	N	N
62	20231020	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77300	1000	2	1.31	573778300	7544	31.29	76800	77300	75500	99100	53500	76300	76057.57	3.10	-315	80966	78632	77366	75032	73766	78000	74400	50	22800	500	56460	100	1	9994005	7725	4.27	0.88	12	0.08	18098.00	88228.00	104700	20230712	-26.17	55200	20221027	40.04	104700	-26.17	20230712	61400	25.90	20230103	104700	-26.17	20230712	55200	40.04	20221027	0.60	N	007340	500	49 억	309681	N	N	100	N	N
63	20231020	110215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76300	0	3	0.00	420977400	5552	23.03	76800	76800	75500	99100	53500	76300	75824.46	3.10	-170	80966	78632	77366	75032	73766	78000	74400	50	22800	500	56460	100	1	9994005	7625	4.22	0.86	12	0.06	18098.00	88228.00	104700	20230712	-27.13	55200	20221027	38.22	104700	-27.13	20230712	61400	24.27	20230103	104700	-27.13	20230712	55200	38.22	20221027	0.60	N	007340	500	49 억	309681	N	N	100	N	N
64	20231020	100214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75600	-700	5	-0.92	279065400	3682	15.27	76800	76800	75500	99100	53500	76300	75791.80	3.10	-859	80966	78632	77366	75032	73766	78000	74400	50	22800	500	56460	100	1	9994005	7555	4.18	0.86	12	0.04	18098.00	88228.00	104700	20230712	-27.79	55200	20221027	36.96	104700	-27.79	20230712	61400	23.13	20230103	104700	-27.79	20230712	55200	36.96	20221027	0.60	N	007340	500	49 억	309681	N	N	100	N	N
65	20231020	090215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76100	-200	5	-0.26	7351600	96	0.40	76800	76800	76100	99100	53500	76300	76579.17	3.10	-35	80966	78632	77366	75032	73766	78000	74400	50	22800	500	56460	100	1	9994005	7605	4.20	0.86	12	0.00	18098.00	88228.00	104700	20230712	-27.32	55200	20221027	37.86	104700	-27.32	20230712	61400	23.94	20230103	104700	-27.32	20230712	55200	37.86	20221027	0.60	N	007340	500	49 억	309681	N	N	100	N	N
66	20231019	160213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76300	-4400	5	-5.45	1865581200	24079	85.22	79600	79700	76100	104900	56500	80700	77477.52	3.19	-9844	83033	81866	79533	78366	76033	82450	78950	50	24200	500	59710	100	1	9994005	7625	4.22	0.86	12	0.24	18098.00	88228.00	104700	20230712	-27.13	55200	20221027	38.22	104700	-27.13	20230712	61400	24.27	20230103	104700	-27.13	20230712	55200	38.22	20221027	0.61	N	007340	500	49 억	318701	N	N	100	N	N
67	20231019	150214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76300	-4400	5	-5.45	1492616500	19201	67.96	79600	79700	76300	104900	56500	80700	77736.39	3.19	-8371	83033	81866	79533	78366	76033	82450	78950	50	24200	500	59710	100	1	9994005	7625	4.22	0.86	12	0.19	18098.00	88228.00	104700	20230712	-27.13	55200	20221027	38.22	104700	-27.13	20230712	61400	24.27	20230103	104700	-27.13	20230712	55200	38.22	20221027	0.61	N	007340	500	49 억	318701	N	N	20	N	N
68	20231019	140214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77700	-3000	5	-3.72	919897500	11754	41.60	79600	79700	77600	104900	56500	80700	78262.51	3.19	-5102	83033	81866	79533	78366	76033	82450	78950	50	24200	500	59710	100	1	9994005	7765	4.29	0.88	12	0.12	18098.00	88228.00	104700	20230712	-25.79	55200	20221027	40.76	104700	-25.79	20230712	61400	26.55	20230103	104700	-25.79	20230712	55200	40.76	20221027	0.61	N	007340	500	49 억	318701	N	N	20	N	N
69	20231019	130213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	-2700	5	-3.35	700769500	8938	31.63	79600	79700	77700	104900	56500	80700	78403.39	3.19	-3719	83033	81866	79533	78366	76033	82450	78950	50	24200	500	59710	100	1	9994005	7795	4.31	0.88	12	0.09	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55200	41.30	20221027	0.61	N	007340	500	49 억	318701	N	N	20	N	N
70	20231019	120214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	-2800	5	-3.47	592047700	7543	26.70	79600	79700	77700	104900	56500	80700	78489.69	3.19	-3051	83033	81866	79533	78366	76033	82450	78950	50	24200	500	59710	100	1	9994005	7785	4.30	0.88	12	0.08	18098.00	88228.00	104700	20230712	-25.60	55200	20221027	41.12	104700	-25.60	20230712	61400	26.87	20230103	104700	-25.60	20230712	55200	41.12	20221027	0.61	N	007340	500	49 억	318701	N	N	20	N	N
71	20231019	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78200	-2500	5	-3.10	460196400	5852	20.71	79600	79700	77900	104900	56500	80700	78639.17	3.19	-2205	83033	81866	79533	78366	76033	82450	78950	50	24200	500	59710	100	1	9994005	7815	4.32	0.89	12	0.06	18098.00	88228.00	104700	20230712	-25.31	55200	20221027	41.67	104700	-25.31	20230712	61400	27.36	20230103	104700	-25.31	20230712	55200	41.67	20221027	0.61	N	007340	500	49 억	318701	N	N	20	N	N
72	20231019	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78700	-2000	5	-2.48	256512300	3251	11.51	79600	79700	78400	104900	56500	80700	78902.58	3.19	-949	83033	81866	79533	78366	76033	82450	78950	50	24200	500	59710	100	1	9994005	7865	4.35	0.89	12	0.03	18098.00	88228.00	104700	20230712	-24.83	55200	20221027	42.57	104700	-24.83	20230712	61400	28.18	20230103	104700	-24.83	20230712	55200	42.57	20221027	0.61	N	007340	500	49 억	318701	N	N	20	N	N
73	20231019	090214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79400	-1300	5	-1.61	7316800	92	0.33	79600	79600	79400	104900	56500	80700	79530.43	3.19	-31	83033	81866	79533	78366	76033	82450	78950	50	24200	500	59710	100	1	9994005	7935	4.39	0.90	12	0.00	18098.00	88228.00	104700	20230712	-24.16	55200	20221027	43.84	104700	-24.16	20230712	61400	29.32	20230103	104700	-24.16	20230712	55200	43.84	20221027	0.61	N	007340	500	49 억	318701	N	N	20	N	N
74	20231018	160214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80700	2900	2	3.73	2248612200	28244	308.34	78100	80700	77200	101100	54500	77800	79613.53	3.15	3159	79200	78500	77900	77200	76600	78450	77150	50	23300	500	57570	100	1	9994005	8065	4.46	0.91	12	0.28	18098.00	88228.00	104700	20230712	-22.92	55200	20221027	46.20	104700	-22.92	20230712	61400	31.43	20230103	104700	-22.92	20230712	55200	46.20	20221027	0.63	N	007340	500	49 억	315176	N	N	20	N	N
75	20231018	150213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79500	1700	2	2.19	1268004900	16071	175.45	78100	80400	77200	101100	54500	77800	78900.19	3.15	567	79200	78500	77900	77200	76600	78450	77150	50	23300	500	57570	100	1	9994005	7945	4.39	0.90	12	0.16	18098.00	88228.00	104700	20230712	-24.07	55200	20221027	44.02	104700	-24.07	20230712	61400	29.48	20230103	104700	-24.07	20230712	55200	44.02	20221027	0.63	N	007340	500	49 억	315176	N	N	37	N	N
76	20231018	140210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78600	800	2	1.03	471550600	6058	66.14	78100	78600	77200	101100	54500	77800	77839.32	3.15	-594	79200	78500	77900	77200	76600	78450	77150	50	23300	500	57570	100	1	9994005	7855	4.34	0.89	12	0.06	18098.00	88228.00	104700	20230712	-24.93	55200	20221027	42.39	104700	-24.93	20230712	61400	28.01	20230103	104700	-24.93	20230712	55200	42.39	20221027	0.63	N	007340	500	49 억	315176	N	N	37	N	N
77	20231018	130210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77800	0	3	0.00	321145400	4127	45.05	78100	78600	77200	101100	54500	77800	77815.70	3.15	-115	79200	78500	77900	77200	76600	78450	77150	50	23300	500	57570	100	1	9994005	7775	4.30	0.88	12	0.04	18098.00	88228.00	104700	20230712	-25.69	55200	20221027	40.94	104700	-25.69	20230712	61400	26.71	20230103	104700	-25.69	20230712	55200	40.94	20221027	0.63	N	007340	500	49 억	315176	N	N	37	N	N
78	20231018	120212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	200	2	0.26	241799500	3108	33.93	78100	78600	77200	101100	54500	77800	77799.07	3.15	70	79200	78500	77900	77200	76600	78450	77150	50	23300	500	57570	100	1	9994005	7795	4.31	0.88	12	0.03	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55200	41.30	20221027	0.63	N	007340	500	49 억	315176	N	N	37	N	N
79	20231018	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78400	600	2	0.77	209932800	2701	29.49	78100	78500	77200	101100	54500	77800	77724.10	3.15	41	79200	78500	77900	77200	76600	78450	77150	50	23300	500	57570	100	1	9994005	7835	4.33	0.89	12	0.03	18098.00	88228.00	104700	20230712	-25.12	55200	20221027	42.03	104700	-25.12	20230712	61400	27.69	20230103	104700	-25.12	20230712	55200	42.03	20221027	0.63	N	007340	500	49 억	315176	N	N	37	N	N
80	20231018	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	200	2	0.26	151111400	1948	21.27	78100	78200	77200	101100	54500	77800	77572.59	3.15	157	79200	78500	77900	77200	76600	78450	77150	50	23300	500	57570	100	1	9994005	7795	4.31	0.88	12	0.02	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55200	41.30	20221027	0.63	N	007340	500	49 억	315176	N	N	37	N	N
81	20231018	090211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77700	-100	5	-0.13	7892100	102	1.11	78100	78100	77200	101100	54500	77800	77373.53	3.15	-23	79200	78500	77900	77200	76600	78450	77150	50	23300	500	57570	100	1	9994005	7765	4.29	0.88	12	0.00	18098.00	88228.00	104700	20230712	-25.79	55200	20221027	40.76	104700	-25.79	20230712	61400	26.55	20230103	104700	-25.79	20230712	55200	40.76	20221027	0.63	N	007340	500	49 억	315176	N	N	37	N	N
82	20231017	160214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77800	500	2	0.65	712759200	9146	36.84	77800	78600	77300	100400	54200	77300	77931.90	3.17	-1349	79700	78500	77500	76300	75300	78000	75800	50	23100	500	57200	100	1	9994005	7775	4.30	0.88	12	0.09	18098.00	88228.00	104700	20230712	-25.69	55200	20221027	40.94	104700	-25.69	20230712	61400	26.71	20230103	104700	-25.69	20230712	55200	40.94	20221027	0.62	N	007340	500	49 억	316421	N	N	37	N	N
83	20231017	150212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77500	200	2	0.26	538310900	6899	27.79	77800	78600	77400	100400	54200	77300	78027.38	3.17	-1287	79700	78500	77500	76300	75300	78000	75800	50	23100	500	57200	100	1	9994005	7745	4.28	0.88	12	0.07	18098.00	88228.00	104700	20230712	-25.98	55200	20221027	40.40	104700	-25.98	20230712	61400	26.22	20230103	104700	-25.98	20230712	55200	40.40	20221027	0.62	N	007340	500	49 억	316421	N	N	56	N	N
84	20231017	140212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77700	400	2	0.52	467719900	5989	24.12	77800	78600	77400	100400	54200	77300	78096.49	3.17	-1264	79700	78500	77500	76300	75300	78000	75800	50	23100	500	57200	100	1	9994005	7765	4.29	0.88	12	0.06	18098.00	88228.00	104700	20230712	-25.79	55200	20221027	40.76	104700	-25.79	20230712	61400	26.55	20230103	104700	-25.79	20230712	55200	40.76	20221027	0.62	N	007340	500	49 억	316421	N	N	56	N	N
85	20231017	130212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	600	2	0.78	429709700	5500	22.15	77800	78600	77400	100400	54200	77300	78129.04	3.17	-1265	79700	78500	77500	76300	75300	78000	75800	50	23100	500	57200	100	1	9994005	7785	4.30	0.88	12	0.06	18098.00	88228.00	104700	20230712	-25.60	55200	20221027	41.12	104700	-25.60	20230712	61400	26.87	20230103	104700	-25.60	20230712	55200	41.12	20221027	0.62	N	007340	500	49 억	316421	N	N	56	N	N
86	20231017	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	700	2	0.91	356696900	4565	18.39	77800	78600	77400	100400	54200	77300	78137.33	3.17	-902	79700	78500	77500	76300	75300	78000	75800	50	23100	500	57200	100	1	9994005	7795	4.31	0.88	12	0.05	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55200	41.30	20221027	0.62	N	007340	500	49 억	316421	N	N	56	N	N
87	20231017	110209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78300	1000	2	1.29	186945700	2396	9.65	77800	78500	77400	100400	54200	77300	78024.08	3.17	-595	79700	78500	77500	76300	75300	78000	75800	50	23100	500	57200	100	1	9994005	7825	4.33	0.89	12	0.02	18098.00	88228.00	104700	20230712	-25.21	55200	20221027	41.85	104700	-25.21	20230712	61400	27.52	20230103	104700	-25.21	20230712	55200	41.85	20221027	0.62	N	007340	500	49 억	316421	N	N	56	N	N
88	20231017	100210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	300	2	0.39	106583700	1366	5.50	77800	78500	77400	100400	54200	77300	78026.13	3.17	-173	79700	78500	77500	76300	75300	78000	75800	50	23100	500	57200	100	1	9994005	7755	4.29	0.88	12	0.01	18098.00	88228.00	104700	20230712	-25.88	55200	20221027	40.58	104700	-25.88	20230712	61400	26.38	20230103	104700	-25.88	20230712	55200	40.58	20221027	0.62	N	007340	500	49 억	316421	N	N	56	N	N
89	20231017	090211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77500	200	2	0.26	3886200	50	0.20	77800	78200	77400	100400	54200	77300	77724.00	3.17	-17	79700	78500	77500	76300	75300	78000	75800	50	23100	500	57200	100	1	9994005	7745	4.28	0.88	12	0.00	18098.00	88228.00	104700	20230712	-25.98	55200	20221027	40.40	104700	-25.98	20230712	61400	26.22	20230103	104700	-25.98	20230712	55200	40.40	20221027	0.62	N	007340	500	49 억	316421	N	N	56	N	N
90	20231016	160210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77300	-1300	5	-1.65	1906364000	24728	154.64	78700	78700	76500	102100	55100	78600	77093.00	3.13	-2076	81600	80100	79200	77700	76800	79650	77250	50	23500	500	58160	100	1	9994005	7725	4.27	0.88	12	0.25	18098.00	88228.00	104700	20230712	-26.17	55200	20221027	40.04	104700	-26.17	20230712	61400	25.90	20230103	104700	-26.17	20230712	55200	40.04	20221027	0.62	N	007340	500	49 억	312623	N	N	56	N	N
91	20231016	150210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77500	-1100	5	-1.40	1687247900	21898	136.94	78700	78700	76500	102100	55100	78600	77050.32	3.13	-2274	81600	80100	79200	77700	76800	79650	77250	50	23500	500	58160	100	1	9994005	7745	4.28	0.88	12	0.22	18098.00	88228.00	104700	20230712	-25.98	55200	20221027	40.40	104700	-25.98	20230712	61400	26.22	20230103	104700	-25.98	20230712	55200	40.40	20221027	0.62	N	007340	500	49 억	312623	N	N	18	N	N
92	20231016	140211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76900	-1700	5	-2.16	1263514600	16420	102.68	78700	78700	76500	102100	55100	78600	76949.73	3.13	-1642	81600	80100	79200	77700	76800	79650	77250	50	23500	500	58160	100	1	9994005	7685	4.25	0.87	12	0.16	18098.00	88228.00	104700	20230712	-26.55	55200	20221027	39.31	104700	-26.55	20230712	61400	25.24	20230103	104700	-26.55	20230712	55200	39.31	20221027	0.62	N	007340	500	49 억	312623	N	N	18	N	N
93	20231016	130210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77100	-1500	5	-1.91	998135900	12968	81.10	78700	78700	76500	102100	55100	78600	76969.15	3.13	-1452	81600	80100	79200	77700	76800	79650	77250	50	23500	500	58160	100	1	9994005	7705	4.26	0.87	12	0.13	18098.00	88228.00	104700	20230712	-26.36	55200	20221027	39.67	104700	-26.36	20230712	61400	25.57	20230103	104700	-26.36	20230712	55200	39.67	20221027	0.62	N	007340	500	49 억	312623	N	N	18	N	N
94	20231016	120211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77000	-1600	5	-2.04	808615500	10505	65.69	78700	78700	76500	102100	55100	78600	76974.35	3.13	-852	81600	80100	79200	77700	76800	79650	77250	50	23500	500	58160	100	1	9994005	7695	4.25	0.87	12	0.11	18098.00	88228.00	104700	20230712	-26.46	55200	20221027	39.49	104700	-26.46	20230712	61400	25.41	20230103	104700	-26.46	20230712	55200	39.49	20221027	0.62	N	007340	500	49 억	312623	N	N	18	N	N
95	20231016	110211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76800	-1800	5	-2.29	573838700	7454	46.61	78700	78700	76500	102100	55100	78600	76984.00	3.13	-630	81600	80100	79200	77700	76800	79650	77250	50	23500	500	58160	100	1	9994005	7675	4.24	0.87	12	0.07	18098.00	88228.00	104700	20230712	-26.65	55200	20221027	39.13	104700	-26.65	20230712	61400	25.08	20230103	104700	-26.65	20230712	55200	39.13	20221027	0.62	N	007340	500	49 억	312623	N	N	18	N	N
96	20231016	100208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76600	-2000	5	-2.54	361608000	4691	29.34	78700	78700	76500	102100	55100	78600	77085.48	3.13	-542	81600	80100	79200	77700	76800	79650	77250	50	23500	500	58160	100	1	9994005	7655	4.23	0.87	12	0.05	18098.00	88228.00	104700	20230712	-26.84	55200	20221027	38.77	104700	-26.84	20230712	61400	24.76	20230103	104700	-26.84	20230712	55200	38.77	20221027	0.62	N	007340	500	49 억	312623	N	N	18	N	N
97	20231016	090209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	-700	5	-0.89	24527200	313	1.96	78700	78700	77700	102100	55100	78600	78361.66	3.13	-234	81600	80100	79200	77700	76800	79650	77250	50	23500	500	58160	100	1	9994005	7785	4.30	0.88	12	0.00	18098.00	88228.00	104700	20230712	-25.60	55200	20221027	41.12	104700	-25.60	20230712	61400	26.87	20230103	104700	-25.60	20230712	55200	41.12	20221027	0.62	N	007340	500	49 억	312623	N	N	18	N	N
98	20231012	160211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80700	2900	2	3.73	1189867100	14897	89.21	78600	80900	78100	101100	54500	77800	79875.61	3.11	358	79533	78666	77733	76866	75933	79100	77300	50	23300	500	57570	100	1	9994005	8065	4.46	0.91	12	0.15	18098.00	88228.00	104700	20230712	-22.92	55200	20221027	46.20	104700	-22.92	20230712	61400	31.43	20230103	104700	-22.92	20230712	55200	46.20	20221027	0.63	N	007340	500	49 억	310407	N	N	7	N	N
99	20231012	150210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80600	2800	2	3.60	945662000	11847	70.94	78600	80900	78100	101100	54500	77800	79826.33	3.11	2622	79533	78666	77733	76866	75933	79100	77300	50	23300	500	57570	100	1	9994005	8055	4.45	0.91	12	0.12	18098.00	88228.00	104700	20230712	-23.02	55200	20221027	46.01	104700	-23.02	20230712	61400	31.27	20230103	104700	-23.02	20230712	55200	46.01	20221027	0.63	N	007340	500	49 억	310407	N	N	5	N	N
100	20231012	140210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80400	2600	2	3.34	794328800	9970	59.70	78600	80500	78100	101100	54500	77800	79675.66	3.11	2195	79533	78666	77733	76866	75933	79100	77300	50	23300	500	57570	100	1	9994005	8035	4.44	0.91	12	0.10	18098.00	88228.00	104700	20230712	-23.21	55200	20221027	45.65	104700	-23.21	20230712	61400	30.94	20230103	104700	-23.21	20230712	55200	45.65	20221027	0.63	N	007340	500	49 억	310407	N	N	5	N	N
101	20231012	130210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80400	2600	2	3.34	690604400	8680	51.98	78600	80500	78100	101100	54500	77800	79566.79	3.11	2025	79533	78666	77733	76866	75933	79100	77300	50	23300	500	57570	100	1	9994005	8035	4.44	0.91	12	0.09	18098.00	88228.00	104700	20230712	-23.21	55200	20221027	45.65	104700	-23.21	20230712	61400	30.94	20230103	104700	-23.21	20230712	55200	45.65	20221027	0.63	N	007340	500	49 억	310407	N	N	5	N	N
102	20231012	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79800	2000	2	2.57	454253200	5728	34.30	78600	79900	78100	101100	54500	77800	79309.25	3.11	1190	79533	78666	77733	76866	75933	79100	77300	50	23300	500	57570	100	1	9994005	7975	4.41	0.90	12	0.06	18098.00	88228.00	104700	20230712	-23.78	55200	20221027	44.57	104700	-23.78	20230712	61400	29.97	20230103	104700	-23.78	20230712	55200	44.57	20221027	0.63	N	007340	500	49 억	310407	N	N	5	N	N
103	20231012	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79700	1900	2	2.44	365447900	4615	27.64	78600	79900	78100	101100	54500	77800	79193.01	3.11	920	79533	78666	77733	76866	75933	79100	77300	50	23300	500	57570	100	1	9994005	7965	4.40	0.90	12	0.05	18098.00	88228.00	104700	20230712	-23.88	55200	20221027	44.38	104700	-23.88	20230712	61400	29.80	20230103	104700	-23.88	20230712	55200	44.38	20221027	0.63	N	007340	500	49 억	310407	N	N	5	N	N
104	20231012	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79200	1400	2	1.80	185983400	2362	14.14	78600	79300	78100	101100	54500	77800	78747.82	3.11	1117	79533	78666	77733	76866	75933	79100	77300	50	23300	500	57570	100	1	9994005	7915	4.38	0.90	12	0.02	18098.00	88228.00	104700	20230712	-24.36	55200	20221027	43.48	104700	-24.36	20230712	61400	28.99	20230103	104700	-24.36	20230712	55200	43.48	20221027	0.63	N	007340	500	49 억	310407	N	N	5	N	N
105	20231012	090214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78100	300	2	0.39	4062000	52	0.31	78600	78600	78100	101100	54500	77800	78312.50	3.11	-8	79533	78666	77733	76866	75933	79100	77300	50	23300	500	57570	100	1	9994005	7805	4.32	0.89	12	0.00	18098.00	88228.00	104700	20230712	-25.41	55200	20221027	41.49	104700	-25.41	20230712	61400	27.20	20230103	104700	-25.41	20230712	55200	41.49	20221027	0.63	N	007340	500	49 억	310407	N	N	5	N	N
106	20231011	160211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77800	800	2	1.04	1285377200	16606	78.58	77000	78600	76800	100100	53900	77000	77404.38	3.12	-92	81600	79300	77800	75500	74000	78550	74750	50	23100	500	56980	100	1	9994005	7775	4.30	0.88	12	0.17	18098.00	88228.00	104700	20230712	-25.69	55200	20221027	40.94	104700	-25.69	20230712	61400	26.71	20230103	104700	-25.69	20230712	55200	40.94	20221027	0.63	N	007340	500	49 억	311770	N	N	5	N	N
107	20231011	150210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77300	300	2	0.39	1026994500	13285	62.87	77000	78300	76800	100100	53900	77000	77304.82	3.12	-259	81600	79300	77800	75500	74000	78550	74750	50	23100	500	56980	100	1	9994005	7725	4.27	0.88	12	0.13	18098.00	88228.00	104700	20230712	-26.17	55200	20221027	40.04	104700	-26.17	20230712	61400	25.90	20230103	104700	-26.17	20230712	55200	40.04	20221027	0.63	N	007340	500	49 억	311770	N	N	5	N	N
108	20231011	140212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77100	100	2	0.13	749437800	9690	45.85	77000	78300	76800	100100	53900	77000	77341.36	3.12	-733	81600	79300	77800	75500	74000	78550	74750	50	23100	500	56980	100	1	9994005	7705	4.26	0.87	12	0.10	18098.00	88228.00	104700	20230712	-26.36	55200	20221027	39.67	104700	-26.36	20230712	61400	25.57	20230103	104700	-26.36	20230712	55200	39.67	20221027	0.63	N	007340	500	49 억	311770	N	N	5	N	N
109	20231011	130210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77200	200	2	0.26	569635600	7363	34.84	77000	78300	76800	100100	53900	77000	77364.61	3.12	-866	81600	79300	77800	75500	74000	78550	74750	50	23100	500	56980	100	1	9994005	7715	4.27	0.88	12	0.07	18098.00	88228.00	104700	20230712	-26.27	55200	20221027	39.86	104700	-26.27	20230712	61400	25.73	20230103	104700	-26.27	20230712	55200	39.86	20221027	0.63	N	007340	500	49 억	311770	N	N	5	N	N
110	20231011	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76900	-100	5	-0.13	405446600	5231	24.75	77000	78300	76800	100100	53900	77000	77508.43	3.12	-320	81600	79300	77800	75500	74000	78550	74750	50	23100	500	56980	100	1	9994005	7685	4.25	0.87	12	0.05	18098.00	88228.00	104700	20230712	-26.55	55200	20221027	39.31	104700	-26.55	20230712	61400	25.24	20230103	104700	-26.55	20230712	55200	39.31	20221027	0.63	N	007340	500	49 억	311770	N	N	5	N	N
111	20231011	110211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77500	500	2	0.65	212894600	2741	12.97	77000	78300	76900	100100	53900	77000	77670.41	3.12	420	81600	79300	77800	75500	74000	78550	74750	50	23100	500	56980	100	1	9994005	7745	4.28	0.88	12	0.03	18098.00	88228.00	104700	20230712	-25.98	55200	20221027	40.40	104700	-25.98	20230712	61400	26.22	20230103	104700	-25.98	20230712	55200	40.40	20221027	0.63	N	007340	500	49 억	311770	N	N	5	N	N
112	20231011	100210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77500	500	2	0.65	87404600	1123	5.31	77000	78300	76900	100100	53900	77000	77831.34	3.12	12	81600	79300	77800	75500	74000	78550	74750	50	23100	500	56980	100	1	9994005	7745	4.28	0.88	12	0.01	18098.00	88228.00	104700	20230712	-25.98	55200	20221027	40.40	104700	-25.98	20230712	61400	26.22	20230103	104700	-25.98	20230712	55200	40.40	20221027	0.63	N	007340	500	49 억	311770	N	N	5	N	N
113	20231011	090211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78300	1300	2	1.69	11104700	144	0.68	77000	78300	76900	100100	53900	77000	77115.97	3.12	83	81600	79300	77800	75500	74000	78550	74750	50	23100	500	56980	100	1	9994005	7825	4.33	0.89	12	0.00	18098.00	88228.00	104700	20230712	-25.21	55200	20221027	41.85	104700	-25.21	20230712	61400	27.52	20230103	104700	-25.21	20230712	55200	41.85	20221027	0.63	N	007340	500	49 억	311770	N	N	5	N	N
114	20231010	160210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77000	-1500	5	-1.91	1644983400	21126	172.77	78500	80100	76300	102000	55000	78500	77865.97	3.08	8230	79966	79232	77766	77032	75566	79600	77400	50	23500	500	58090	100	1	9994005	7695	4.25	0.87	12	0.21	18098.00	88228.00	104700	20230712	-26.46	55200	20221027	39.49	104700	-26.46	20230712	61400	25.41	20230103	104700	-26.46	20230712	55200	39.49	20221027	0.64	N	007340	500	49 억	307636	N	N	5	N	N
115	20231010	150210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76700	-1800	5	-2.29	1478495800	18981	155.23	78500	80100	76300	102000	55000	78500	77893.46	3.08	7983	79966	79232	77766	77032	75566	79600	77400	50	23500	500	58090	100	1	9994005	7665	4.24	0.87	12	0.19	18098.00	88228.00	104700	20230712	-26.74	55200	20221027	38.95	104700	-26.74	20230712	61400	24.92	20230103	104700	-26.74	20230712	55200	38.95	20221027	0.64	N	007340	500	49 억	307636	N	N	0	N	N
116	20231010	140210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76600	-1900	5	-2.42	1078349400	13755	112.49	78500	80100	76500	102000	55000	78500	78396.90	3.08	5634	79966	79232	77766	77032	75566	79600	77400	50	23500	500	58090	100	1	9994005	7655	4.23	0.87	12	0.14	18098.00	88228.00	104700	20230712	-26.84	55200	20221027	38.77	104700	-26.84	20230712	61400	24.76	20230103	104700	-26.84	20230712	55200	38.77	20221027	0.64	N	007340	500	49 억	307636	N	N	0	N	N
117	20231010	130209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78700	200	2	0.25	623311200	7870	64.36	78500	80100	78500	102000	55000	78500	79200.91	3.08	3050	79966	79232	77766	77032	75566	79600	77400	50	23500	500	58090	100	1	9994005	7865	4.35	0.89	12	0.08	18098.00	88228.00	104700	20230712	-24.83	55200	20221027	42.57	104700	-24.83	20230712	61400	28.18	20230103	104700	-24.83	20230712	55200	42.57	20221027	0.64	N	007340	500	49 억	307636	N	N	0	N	N
118	20231010	120209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78600	100	2	0.13	495984900	6251	51.12	78500	80100	78500	102000	55000	78500	79344.89	3.08	2493	79966	79232	77766	77032	75566	79600	77400	50	23500	500	58090	100	1	9994005	7855	4.34	0.89	12	0.06	18098.00	88228.00	104700	20230712	-24.93	55200	20221027	42.39	104700	-24.93	20230712	61400	28.01	20230103	104700	-24.93	20230712	55200	42.39	20221027	0.64	N	007340	500	49 억	307636	N	N	0	N	N
119	20231010	110206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79400	900	2	1.15	406568300	5120	41.87	78500	80100	78500	102000	55000	78500	79407.87	3.08	2091	79966	79232	77766	77032	75566	79600	77400	50	23500	500	58090	100	1	9994005	7935	4.39	0.90	12	0.05	18098.00	88228.00	104700	20230712	-24.16	55200	20221027	43.84	104700	-24.16	20230712	61400	29.32	20230103	104700	-24.16	20230712	55200	43.84	20221027	0.64	N	007340	500	49 억	307636	N	N	0	N	N
120	20231010	100207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79400	900	2	1.15	332283300	4183	34.21	78500	80100	78500	102000	55000	78500	79436.60	3.08	1776	79966	79232	77766	77032	75566	79600	77400	50	23500	500	58090	100	1	9994005	7935	4.39	0.90	12	0.04	18098.00	88228.00	104700	20230712	-24.16	55200	20221027	43.84	104700	-24.16	20230712	61400	29.32	20230103	104700	-24.16	20230712	55200	43.84	20221027	0.64	N	007340	500	49 억	307636	N	N	0	N	N
121	20231010	090209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79600	1100	2	1.40	16164200	204	1.67	78500	79700	78500	102000	55000	78500	79236.27	3.08	58	79966	79232	77766	77032	75566	79600	77400	50	23500	500	58090	100	1	9994005	7955	4.40	0.90	12	0.00	18098.00	88228.00	104700	20230712	-23.97	55200	20221027	44.20	104700	-23.97	20230712	61400	29.64	20230103	104700	-23.97	20230712	55200	44.20	20221027	0.64	N	007340	500	49 억	307636	N	N	0	N	N
122	20231006	160209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78500	1100	2	1.42	944126800	12204	19.86	77400	78500	76300	100600	54200	77400	77361.61	3.07	1048	80266	78832	76466	75032	72666	79300	75500	50	23200	500	57270	100	1	9994005	7845	4.34	0.89	12	0.12	18098.00	88228.00	104700	20230712	-25.02	55200	20221027	42.21	104700	-25.02	20230712	61400	27.85	20230103	104700	-25.02	20230712	55200	42.21	20221027	0.64	N	007340	500	49 억	306867	N	N	42	N	N
123	20231006	150206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	600	2	0.78	802819600	10399	16.92	77400	78300	76300	100600	54200	77400	77201.62	3.07	1375	80266	78832	76466	75032	72666	79300	75500	50	23200	500	57270	100	1	9994005	7795	4.31	0.88	12	0.10	18098.00	88228.00	104700	20230712	-25.50	55200	20221027	41.30	104700	-25.50	20230712	61400	27.04	20230103	104700	-25.50	20230712	55200	41.30	20221027	0.64	N	007340	500	49 억	306867	N	N	42	N	N
124	20231006	140207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76800	-600	5	-0.78	449296300	5850	9.52	77400	77800	76300	100600	54200	77400	76802.79	3.07	1473	80266	78832	76466	75032	72666	79300	75500	50	23200	500	57270	100	1	9994005	7675	4.24	0.87	12	0.06	18098.00	88228.00	104700	20230712	-26.65	55200	20221027	39.13	104700	-26.65	20230712	61400	25.08	20230103	104700	-26.65	20230712	55200	39.13	20221027	0.64	N	007340	500	49 억	306867	N	N	42	N	N
125	20231006	130206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76800	-600	5	-0.78	348221600	4531	7.37	77400	77800	76300	100600	54200	77400	76853.15	3.07	1212	80266	78832	76466	75032	72666	79300	75500	50	23200	500	57270	100	1	9994005	7675	4.24	0.87	12	0.05	18098.00	88228.00	104700	20230712	-26.65	55200	20221027	39.13	104700	-26.65	20230712	61400	25.08	20230103	104700	-26.65	20230712	55200	39.13	20221027	0.64	N	007340	500	49 억	306867	N	N	42	N	N
126	20231006	120205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76900	-500	5	-0.65	307062800	3995	6.50	77400	77800	76300	100600	54200	77400	76861.78	3.07	849	80266	78832	76466	75032	72666	79300	75500	50	23200	500	57270	100	1	9994005	7685	4.25	0.87	12	0.04	18098.00	88228.00	104700	20230712	-26.55	55200	20221027	39.31	104700	-26.55	20230712	61400	25.24	20230103	104700	-26.55	20230712	55200	39.31	20221027	0.64	N	007340	500	49 억	306867	N	N	42	N	N
127	20231006	110203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76600	-800	5	-1.03	255268300	3319	5.40	77400	77800	76300	100600	54200	77400	76911.21	3.07	494	80266	78832	76466	75032	72666	79300	75500	50	23200	500	57270	100	1	9994005	7655	4.23	0.87	12	0.03	18098.00	88228.00	104700	20230712	-26.84	55200	20221027	38.77	104700	-26.84	20230712	61400	24.76	20230103	104700	-26.84	20230712	55200	38.77	20221027	0.64	N	007340	500	49 억	306867	N	N	42	N	N
128	20231006	100205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77000	-400	5	-0.52	131353900	1699	2.76	77400	77800	76900	100600	54200	77400	77312.48	3.07	62	80266	78832	76466	75032	72666	79300	75500	50	23200	500	57270	100	1	9994005	7695	4.25	0.87	12	0.02	18098.00	88228.00	104700	20230712	-26.46	55200	20221027	39.49	104700	-26.46	20230712	61400	25.41	20230103	104700	-26.46	20230712	55200	39.49	20221027	0.64	N	007340	500	49 억	306867	N	N	42	N	N
129	20231006	090202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77200	-200	5	-0.26	9182100	119	0.19	77400	77400	77000	100600	54200	77400	77160.50	3.07	0	80266	78832	76466	75032	72666	79300	75500	50	23200	500	57270	100	1	9994005	7715	4.27	0.88	12	0.00	18098.00	88228.00	104700	20230712	-26.27	55200	20221027	39.86	104700	-26.27	20230712	61400	25.73	20230103	104700	-26.27	20230712	55200	39.86	20221027	0.64	N	007340	500	49 억	306867	N	N	42	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History