KissMeData/020150/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160338	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38500	-1250	5	-3.14	8830258300	230474	87.29	39900	39900	37750	51600	27850	39750	38312.60	7.82	0	-52551	41716	40732	39116	38132	36516	41225	38625	231	11850	500	29410	50	1	46110835	17753	40.53	1.22	12	0.50	950.00	31661.00	75000	20230306	-48.67	36650	20231026	5.05	75000	-48.67	20230306	36650	5.05	20231026	75000	-48.67	20230306	36650	5.05	20231026	1.55	Y	020150	500	230 억	3607163	N	N	38007	N	N
3	20231031	150342	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37950	-1800	5	-4.53	7501863700	195827	74.16	39900	39900	37750	51600	27850	39750	38308.62	7.82	0	-53911	41716	40732	39116	38132	36516	41225	38625	231	11850	500	29410	50	1	46110835	17499	39.95	1.20	12	0.42	950.00	31661.00	75000	20230306	-49.40	36650	20231026	3.55	75000	-49.40	20230306	36650	3.55	20231026	75000	-49.40	20230306	36650	3.55	20231026	1.55	Y	020150	500	230 억	3607163	N	N	45053	N	N
4	20231031	140345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37900	-1850	5	-4.65	6431562750	167570	63.46	39900	39900	37850	51600	27850	39750	38381.34	7.82	0	-48999	41716	40732	39116	38132	36516	41225	38625	231	11850	500	29410	50	1	46110835	17476	39.89	1.20	12	0.36	950.00	31661.00	75000	20230306	-49.47	36650	20231026	3.41	75000	-49.47	20230306	36650	3.41	20231026	75000	-49.47	20230306	36650	3.41	20231026	1.55	Y	020150	500	230 억	3607163	N	N	45053	N	N
5	20231031	130342	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38000	-1750	5	-4.40	5303219100	137842	52.20	39900	39900	37950	51600	27850	39750	38473.16	7.82	0	-40504	41716	40732	39116	38132	36516	41225	38625	231	11850	500	29410	50	1	46110835	17522	40.00	1.20	12	0.30	950.00	31661.00	75000	20230306	-49.33	36650	20231026	3.68	75000	-49.33	20230306	36650	3.68	20231026	75000	-49.33	20230306	36650	3.68	20231026	1.55	Y	020150	500	230 억	3607163	N	N	45053	N	N
6	20231031	120337	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38100	-1650	5	-4.15	4561798250	118368	44.83	39900	39900	38000	51600	27850	39750	38539.11	7.82	0	-34568	41716	40732	39116	38132	36516	41225	38625	231	11850	500	29410	50	1	46110835	17568	40.11	1.20	12	0.26	950.00	31661.00	75000	20230306	-49.20	36650	20231026	3.96	75000	-49.20	20230306	36650	3.96	20231026	75000	-49.20	20230306	36650	3.96	20231026	1.55	Y	020150	500	230 억	3607163	N	N	45053	N	N
7	20231031	110349	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38550	-1200	5	-3.02	3876236500	100476	38.05	39900	39900	38000	51600	27850	39750	38578.72	7.82	0	-29638	41716	40732	39116	38132	36516	41225	38625	231	11850	500	29410	50	1	46110835	17776	40.58	1.22	12	0.22	950.00	31661.00	75000	20230306	-48.60	36650	20231026	5.18	75000	-48.60	20230306	36650	5.18	20231026	75000	-48.60	20230306	36650	5.18	20231026	1.55	Y	020150	500	230 억	3607163	N	N	45053	N	N
8	20231031	100345	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38400	-1350	5	-3.40	2942876000	76273	28.89	39900	39900	38000	51600	27850	39750	38583.44	7.82	0	-26740	41716	40732	39116	38132	36516	41225	38625	231	11850	500	29410	50	1	46110835	17707	40.42	1.21	12	0.17	950.00	31661.00	75000	20230306	-48.80	36650	20231026	4.77	75000	-48.80	20230306	36650	4.77	20231026	75000	-48.80	20230306	36650	4.77	20231026	1.55	Y	020150	500	230 억	3607163	N	N	45053	N	N
9	20231031	090340	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38750	-1000	5	-2.52	351291500	8985	3.40	39900	39900	38700	51600	27850	39750	39097.48	7.82	0	-2606	41716	40732	39116	38132	36516	41225	38625	231	11850	500	29410	50	1	46110835	17868	40.79	1.22	12	0.02	950.00	31661.00	75000	20230306	-48.33	36650	20231026	5.73	75000	-48.33	20230306	36650	5.73	20231026	75000	-48.33	20230306	36650	5.73	20231026	1.55	Y	020150	500	230 억	3607163	N	N	45053	N	N
10	20231030	160338	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39750	1750	2	4.61	10364387200	263855	120.14	37500	40100	37500	49400	26600	38000	39280.96	7.85	115	-11317	39433	38716	37733	37016	36033	39075	37375	231	11400	500	28120	50	1	46110835	18329	41.84	1.26	12	0.57	950.00	31661.00	75000	20230306	-47.00	36650	20231026	8.46	75000	-47.00	20230306	36650	8.46	20231026	75000	-47.00	20230306	36650	8.46	20231026	1.55	Y	020150	500	230 억	3618488	N	N	45053	N	N
11	20231030	150332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39500	1500	2	3.95	9563952450	243654	110.94	37500	40100	37500	49400	26600	38000	39252.73	7.85	115	-10213	39433	38716	37733	37016	36033	39075	37375	231	11400	500	28120	50	1	46110835	18214	41.58	1.25	12	0.53	950.00	31661.00	75000	20230306	-47.33	36650	20231026	7.78	75000	-47.33	20230306	36650	7.78	20231026	75000	-47.33	20230306	36650	7.78	20231026	1.55	Y	020150	500	230 억	3618488	N	N	21594	N	N
12	20231030	140333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39600	1600	2	4.21	8660185950	220748	100.51	37500	40100	37500	49400	26600	38000	39231.69	7.85	115	-6774	39433	38716	37733	37016	36033	39075	37375	231	11400	500	28120	50	1	46110835	18260	41.68	1.25	12	0.48	950.00	31661.00	75000	20230306	-47.20	36650	20231026	8.05	75000	-47.20	20230306	36650	8.05	20231026	75000	-47.20	20230306	36650	8.05	20231026	1.55	Y	020150	500	230 억	3618488	N	N	21594	N	N
13	20231030	130332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39900	1900	2	5.00	7722316700	197197	89.79	37500	40100	37500	49400	26600	38000	39161.04	7.85	115	-12232	39433	38716	37733	37016	36033	39075	37375	231	11400	500	28120	50	1	46110835	18398	42.00	1.26	12	0.43	950.00	31661.00	75000	20230306	-46.80	36650	20231026	8.87	75000	-46.80	20230306	36650	8.87	20231026	75000	-46.80	20230306	36650	8.87	20231026	1.55	Y	020150	500	230 억	3618488	N	N	21594	N	N
14	20231030	120328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39600	1600	2	4.21	6477182650	165963	75.57	37500	39900	37500	49400	26600	38000	39028.53	7.85	115	-12393	39433	38716	37733	37016	36033	39075	37375	231	11400	500	28120	50	1	46110835	18260	41.68	1.25	12	0.36	950.00	31661.00	75000	20230306	-47.20	36650	20231026	8.05	75000	-47.20	20230306	36650	8.05	20231026	75000	-47.20	20230306	36650	8.05	20231026	1.55	Y	020150	500	230 억	3618488	N	N	21594	N	N
15	20231030	110328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39700	1700	2	4.47	5439519400	139749	63.63	37500	39900	37500	49400	26600	38000	38924.20	7.85	115	-12156	39433	38716	37733	37016	36033	39075	37375	231	11400	500	28120	50	1	46110835	18306	41.79	1.25	12	0.30	950.00	31661.00	75000	20230306	-47.07	36650	20231026	8.32	75000	-47.07	20230306	36650	8.32	20231026	75000	-47.07	20230306	36650	8.32	20231026	1.55	Y	020150	500	230 억	3618488	N	N	21594	N	N
16	20231030	100330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39000	1000	2	2.63	3290587700	85352	38.86	37500	39500	37500	49400	26600	38000	38553.83	7.85	115	-12099	39433	38716	37733	37016	36033	39075	37375	231	11400	500	28120	50	1	46110835	17983	41.05	1.23	12	0.19	950.00	31661.00	75000	20230306	-48.00	36650	20231026	6.41	75000	-48.00	20230306	36650	6.41	20231026	75000	-48.00	20230306	36650	6.41	20231026	1.55	Y	020150	500	230 억	3618488	N	N	21594	N	N
17	20231030	090326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38700	700	2	1.84	573909650	15087	6.87	37500	39500	37500	49400	26600	38000	38040.29	7.85	115	673	39433	38716	37733	37016	36033	39075	37375	231	11400	500	28120	50	1	46110835	17845	40.74	1.22	12	0.03	950.00	31661.00	75000	20230306	-48.40	36650	20231026	5.59	75000	-48.40	20230306	36650	5.59	20231026	75000	-48.40	20230306	36650	5.59	20231026	1.55	Y	020150	500	230 억	3618488	N	N	21594	N	N
18	20231027	160312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38000	1350	2	3.68	8307016550	219198	62.94	36750	38450	36750	47600	25700	36650	37900.04	7.83	264	52814	39250	37950	37300	36000	35350	37625	35675	231	10950	500	27120	50	1	46110835	17522	40.00	1.20	12	0.48	950.00	31661.00	75000	20230306	-49.33	36650	20231026	3.68	75000	-49.33	20230306	36650	3.68	20231026	75000	-49.33	20230306	36650	3.68	20231026	1.56	Y	020150	500	230 억	3609263	N	N	21594	N	N
19	20231027	150329	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37800	1150	2	3.14	7932854850	209335	60.11	36750	38450	36750	47600	25700	36650	37898.51	7.83	264	49035	39250	37950	37300	36000	35350	37625	35675	231	10950	500	27120	50	1	46110835	17430	39.79	1.19	12	0.45	950.00	31661.00	75000	20230306	-49.60	36650	20231026	3.14	75000	-49.60	20230306	36650	3.14	20231026	75000	-49.60	20230306	36650	3.14	20231026	1.56	Y	020150	500	230 억	3609263	N	N	24563	N	N
20	20231027	140328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37850	1200	2	3.27	7194230800	189772	54.49	36750	38450	36750	47600	25700	36650	37913.22	7.83	264	45681	39250	37950	37300	36000	35350	37625	35675	231	10950	500	27120	50	1	46110835	17453	39.84	1.20	12	0.41	950.00	31661.00	75000	20230306	-49.53	36650	20231026	3.27	75000	-49.53	20230306	36650	3.27	20231026	75000	-49.53	20230306	36650	3.27	20231026	1.56	Y	020150	500	230 억	3609263	N	N	24563	N	N
21	20231027	130326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37800	1150	2	3.14	6365813900	167797	48.18	36750	38450	36750	47600	25700	36650	37941.47	7.83	264	43777	39250	37950	37300	36000	35350	37625	35675	231	10950	500	27120	50	1	46110835	17430	39.79	1.19	12	0.36	950.00	31661.00	75000	20230306	-49.60	36650	20231026	3.14	75000	-49.60	20230306	36650	3.14	20231026	75000	-49.60	20230306	36650	3.14	20231026	1.56	Y	020150	500	230 억	3609263	N	N	24563	N	N
22	20231027	120330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38250	1600	2	4.37	5636992200	148610	42.67	36750	38450	36750	47600	25700	36650	37935.81	7.83	264	43071	39250	37950	37300	36000	35350	37625	35675	231	10950	500	27120	50	1	46110835	17637	40.26	1.21	12	0.32	950.00	31661.00	75000	20230306	-49.00	36650	20231026	4.37	75000	-49.00	20230306	36650	4.37	20231026	75000	-49.00	20230306	36650	4.37	20231026	1.56	Y	020150	500	230 억	3609263	N	N	24563	N	N
23	20231027	110332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38300	1650	2	4.50	4653979800	122920	35.29	36750	38400	36750	47600	25700	36650	37866.85	7.83	264	37028	39250	37950	37300	36000	35350	37625	35675	231	10950	500	27120	50	1	46110835	17660	40.32	1.21	12	0.27	950.00	31661.00	75000	20230306	-48.93	36650	20231026	4.50	75000	-48.93	20230306	36650	4.50	20231026	75000	-48.93	20230306	36650	4.50	20231026	1.56	Y	020150	500	230 억	3609263	N	N	24563	N	N
24	20231027	100329	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37700	1050	2	2.86	3423612950	90630	26.02	36750	38400	36750	47600	25700	36650	37782.01	7.83	264	25721	39250	37950	37300	36000	35350	37625	35675	231	10950	500	27120	50	1	46110835	17384	39.68	1.19	12	0.20	950.00	31661.00	75000	20230306	-49.73	36650	20231026	2.86	75000	-49.73	20230306	36650	2.86	20231026	75000	-49.73	20230306	36650	2.86	20231026	1.56	Y	020150	500	230 억	3609263	N	N	24563	N	N
25	20231027	090326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37400	750	2	2.05	563768450	15095	4.33	36750	37900	36750	47600	25700	36650	37372.14	7.83	264	1533	39250	37950	37300	36000	35350	37625	35675	231	10950	500	27120	50	1	46110835	17245	39.37	1.18	12	0.03	950.00	31661.00	75000	20230306	-50.13	36650	20231026	2.05	75000	-50.13	20230306	36650	2.05	20231026	75000	-50.13	20230306	36650	2.05	20231026	1.56	Y	020150	500	230 억	3609263	N	N	24563	N	N
26	20231026	160323	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	36650	-2350	5	-6.03	12943223250	346845	157.33	38600	38600	36650	50700	27300	39000	37317.21	7.88	0	-39451	41200	40100	39500	38400	37800	39800	38100	231	11700	500	28860	50	1	46110835	16900	38.58	1.16	12	0.75	950.00	31661.00	75000	20230306	-51.13	36650	20231026	0.00	75000	-51.13	20230306	36650	0.00	20231026	75000	-51.13	20230306	36650	0.00	20231026	1.58	Y	020150	500	230 억	3632825	N	N	24563	N	N
27	20231026	150324	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	36900	-2100	5	-5.38	11883104500	317994	144.24	38600	38600	36650	50700	27300	39000	37368.85	7.88	0	-36139	41200	40100	39500	38400	37800	39800	38100	231	11700	500	28860	50	1	46110835	17015	38.84	1.17	12	0.69	950.00	31661.00	75000	20230306	-50.80	36650	20231026	0.68	75000	-50.80	20230306	36650	0.68	20231026	75000	-50.80	20230306	36650	0.68	20231026	1.58	Y	020150	500	230 억	3632825	N	N	21759	N	N
28	20231026	140325	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37000	-2000	5	-5.13	10452160150	279269	126.68	38600	38600	36650	50700	27300	39000	37426.74	7.88	0	-29269	41200	40100	39500	38400	37800	39800	38100	231	11700	500	28860	50	1	46110835	17061	38.95	1.17	12	0.61	950.00	31661.00	75000	20230306	-50.67	36650	20231026	0.95	75000	-50.67	20230306	36650	0.95	20231026	75000	-50.67	20230306	36650	0.95	20231026	1.58	Y	020150	500	230 억	3632825	N	N	21759	N	N
29	20231026	130324	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37250	-1750	5	-4.49	9269714200	247372	112.21	38600	38600	36650	50700	27300	39000	37472.64	7.88	0	-22976	41200	40100	39500	38400	37800	39800	38100	231	11700	500	28860	50	1	46110835	17176	39.21	1.18	12	0.54	950.00	31661.00	75000	20230306	-50.33	36650	20231026	1.64	75000	-50.33	20230306	36650	1.64	20231026	75000	-50.33	20230306	36650	1.64	20231026	1.58	Y	020150	500	230 억	3632825	N	N	21759	N	N
30	20231026	120324	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37200	-1800	5	-4.62	8320200300	221955	100.68	38600	38600	36650	50700	27300	39000	37485.83	7.88	0	-19815	41200	40100	39500	38400	37800	39800	38100	231	11700	500	28860	50	1	46110835	17153	39.16	1.17	12	0.48	950.00	31661.00	75000	20230306	-50.40	36650	20231026	1.50	75000	-50.40	20230306	36650	1.50	20231026	75000	-50.40	20230306	36650	1.50	20231026	1.58	Y	020150	500	230 억	3632825	N	N	21759	N	N
31	20231026	110327	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	38250	-750	5	-1.92	7190140150	191917	87.05	38600	38600	36650	50700	27300	39000	37464.67	7.88	0	-19012	41200	40100	39500	38400	37800	39800	38100	231	11700	500	28860	50	1	46110835	17637	40.26	1.21	12	0.42	950.00	31661.00	75000	20230306	-49.00	36650	20231026	4.37	75000	-49.00	20230306	36650	4.37	20231026	75000	-49.00	20230306	36650	4.37	20231026	1.58	Y	020150	500	230 억	3632825	N	N	21759	N	N
32	20231026	100326	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37500	-1500	5	-3.85	4865864750	130939	59.39	38600	38600	36650	50700	27300	39000	37161.01	7.88	0	-43605	41200	40100	39500	38400	37800	39800	38100	231	11700	500	28860	50	1	46110835	17292	39.47	1.18	12	0.28	950.00	31661.00	75000	20230306	-50.00	36650	20231026	2.32	75000	-50.00	20230306	36650	2.32	20231026	75000	-50.00	20230306	36650	2.32	20231026	1.58	Y	020150	500	230 억	3632825	N	N	21759	N	N
33	20231026	090324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37550	-1450	5	-3.72	645552400	17026	7.72	38600	38600	37550	50700	27300	39000	37914.34	7.88	0	-613	41200	40100	39500	38400	37800	39800	38100	231	11700	500	28860	50	1	46110835	17315	39.53	1.19	12	0.04	950.00	31661.00	75000	20230306	-49.93	36750	20231024	2.18	75000	-49.93	20230306	36750	2.18	20231024	75000	-49.93	20230306	36750	2.18	20231024	1.58	Y	020150	500	230 억	3632825	N	N	21759	N	N
34	20231025	160326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39000	-1250	5	-3.11	8699070950	219885	75.42	40350	40600	38900	52300	28200	40250	39561.90	7.91	436	16479	42583	41416	39083	37916	35583	42000	38500	231	12050	500	29780	50	1	46110835	17983	41.05	1.23	12	0.48	950.00	31661.00	75000	20230306	-48.00	36750	20231024	6.12	75000	-48.00	20230306	36750	6.12	20231024	75000	-48.00	20230306	36750	6.12	20231024	1.62	Y	020150	500	230 억	3647011	N	N	21759	N	N
35	20231025	150326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39150	-1100	5	-2.73	7995194150	201859	69.24	40350	40600	38900	52300	28200	40250	39607.80	7.91	436	8770	42583	41416	39083	37916	35583	42000	38500	231	12050	500	29780	50	1	46110835	18052	41.21	1.24	12	0.44	950.00	31661.00	75000	20230306	-47.80	36750	20231024	6.53	75000	-47.80	20230306	36750	6.53	20231024	75000	-47.80	20230306	36750	6.53	20231024	1.62	Y	020150	500	230 억	3647011	N	N	18756	N	N
36	20231025	140323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39200	-1050	5	-2.61	6755293050	170106	58.34	40350	40600	39050	52300	28200	40250	39712.24	7.91	436	5229	42583	41416	39083	37916	35583	42000	38500	231	12050	500	29780	50	1	46110835	18075	41.26	1.24	12	0.37	950.00	31661.00	75000	20230306	-47.73	36750	20231024	6.67	75000	-47.73	20230306	36750	6.67	20231024	75000	-47.73	20230306	36750	6.67	20231024	1.62	Y	020150	500	230 억	3647011	N	N	18756	N	N
37	20231025	130325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39200	-1050	5	-2.61	5843446550	146863	50.37	40350	40600	39100	52300	28200	40250	39788.40	7.91	436	3239	42583	41416	39083	37916	35583	42000	38500	231	12050	500	29780	50	1	46110835	18075	41.26	1.24	12	0.32	950.00	31661.00	75000	20230306	-47.73	36750	20231024	6.67	75000	-47.73	20230306	36750	6.67	20231024	75000	-47.73	20230306	36750	6.67	20231024	1.62	Y	020150	500	230 억	3647011	N	N	18756	N	N
38	20231025	120323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39500	-750	5	-1.86	4831856500	121149	41.55	40350	40600	39200	52300	28200	40250	39883.57	7.91	436	2844	42583	41416	39083	37916	35583	42000	38500	231	12050	500	29780	50	1	46110835	18214	41.58	1.25	12	0.26	950.00	31661.00	75000	20230306	-47.33	36750	20231024	7.48	75000	-47.33	20230306	36750	7.48	20231024	75000	-47.33	20230306	36750	7.48	20231024	1.62	Y	020150	500	230 억	3647011	N	N	18756	N	N
39	20231025	110323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39850	-400	5	-0.99	3911284500	97959	33.60	40350	40600	39200	52300	28200	40250	39927.75	7.91	436	7115	42583	41416	39083	37916	35583	42000	38500	231	12050	500	29780	50	1	46110835	18375	41.95	1.26	12	0.21	950.00	31661.00	75000	20230306	-46.87	36750	20231024	8.44	75000	-46.87	20230306	36750	8.44	20231024	75000	-46.87	20230306	36750	8.44	20231024	1.62	Y	020150	500	230 억	3647011	N	N	18756	N	N
40	20231025	100322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40300	50	2	0.12	3144654250	78763	27.01	40350	40600	39200	52300	28200	40250	39925.51	7.91	436	8540	42583	41416	39083	37916	35583	42000	38500	231	12050	500	29780	50	1	46110835	18583	42.42	1.27	12	0.17	950.00	31661.00	75000	20230306	-46.27	36750	20231024	9.66	75000	-46.27	20230306	36750	9.66	20231024	75000	-46.27	20230306	36750	9.66	20231024	1.62	Y	020150	500	230 억	3647011	N	N	18756	N	N
41	20231025	090324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39550	-700	5	-1.74	423604950	10591	3.63	40350	40500	39500	52300	28200	40250	39996.57	7.91	436	-3002	42583	41416	39083	37916	35583	42000	38500	231	12050	500	29780	50	1	46110835	18237	41.63	1.25	12	0.02	950.00	31661.00	75000	20230306	-47.27	36750	20231024	7.62	75000	-47.27	20230306	36750	7.62	20231024	75000	-47.27	20230306	36750	7.62	20231024	1.62	Y	020150	500	230 억	3647011	N	N	18756	N	N
42	20231024	160318	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40250	2650	2	7.05	11186755000	290972	153.78	37950	40250	36750	48850	26350	37600	38444.81	7.81	237	49537	38933	38266	37533	36866	36133	38600	37200	231	11250	500	27820	50	1	46110835	18560	42.37	1.27	12	0.63	950.00	31661.00	75000	20230306	-46.33	36750	20231024	9.52	75000	-46.33	20230306	36750	9.52	20231024	75000	-46.33	20230306	36750	9.52	20231024	1.65	Y	020150	500	230 억	3599429	N	N	18756	N	N
43	20231024	150323	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40050	2450	2	6.52	10335700650	269787	142.59	37950	40200	36750	48850	26350	37600	38310.60	7.81	237	44722	38933	38266	37533	36866	36133	38600	37200	231	11250	500	27820	50	1	46110835	18467	42.16	1.26	12	0.59	950.00	31661.00	75000	20230306	-46.60	36750	20231024	8.98	75000	-46.60	20230306	36750	8.98	20231024	75000	-46.60	20230306	36750	8.98	20231024	1.65	Y	020150	500	230 억	3599429	N	N	9446	N	N
44	20231024	140317	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39150	1550	2	4.12	8547285350	224827	118.82	37950	39150	36750	48850	26350	37600	38017.17	7.81	237	38273	38933	38266	37533	36866	36133	38600	37200	231	11250	500	27820	50	1	46110835	18052	41.21	1.24	12	0.49	950.00	31661.00	75000	20230306	-47.80	36750	20231024	6.53	75000	-47.80	20230306	36750	6.53	20231024	75000	-47.80	20230306	36750	6.53	20231024	1.65	Y	020150	500	230 억	3599429	N	N	9446	N	N
45	20231024	130322	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	38500	900	2	2.39	7354771450	194110	102.59	37950	38900	36750	48850	26350	37600	37889.71	7.81	237	29115	38933	38266	37533	36866	36133	38600	37200	231	11250	500	27820	50	1	46110835	17753	40.53	1.22	12	0.42	950.00	31661.00	75000	20230306	-48.67	36750	20231024	4.76	75000	-48.67	20230306	36750	4.76	20231024	75000	-48.67	20230306	36750	4.76	20231024	1.65	Y	020150	500	230 억	3599429	N	N	9446	N	N
46	20231024	120325	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	38500	900	2	2.39	6712976300	177457	93.79	37950	38900	36750	48850	26350	37600	37828.75	7.81	237	22652	38933	38266	37533	36866	36133	38600	37200	231	11250	500	27820	50	1	46110835	17753	40.53	1.22	12	0.38	950.00	31661.00	75000	20230306	-48.67	36750	20231024	4.76	75000	-48.67	20230306	36750	4.76	20231024	75000	-48.67	20230306	36750	4.76	20231024	1.65	Y	020150	500	230 억	3599429	N	N	9446	N	N
47	20231024	110320	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37200	-400	5	-1.06	4528202500	120243	63.55	37950	38600	36750	48850	26350	37600	37658.76	7.81	237	6276	38933	38266	37533	36866	36133	38600	37200	231	11250	500	27820	50	1	46110835	17153	39.16	1.17	12	0.26	950.00	31661.00	75000	20230306	-50.40	36750	20231024	1.22	75000	-50.40	20230306	36750	1.22	20231024	75000	-50.40	20230306	36750	1.22	20231024	1.65	Y	020150	500	230 억	3599429	N	N	9446	N	N
48	20231024	100319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37500	-100	5	-0.27	2724222300	71604	37.84	37950	38600	37450	48850	26350	37600	38045.67	7.81	237	-1178	38933	38266	37533	36866	36133	38600	37200	231	11250	500	27820	50	1	46110835	17292	39.47	1.18	12	0.16	950.00	31661.00	75000	20230306	-50.00	36800	20231023	1.90	75000	-50.00	20230306	36800	1.90	20231023	75000	-50.00	20230306	36800	1.90	20231023	1.65	Y	020150	500	230 억	3599429	N	N	9446	N	N
49	20231024	090320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38150	550	2	1.46	399613350	10460	5.53	37950	38450	37950	48850	26350	37600	38203.95	7.81	237	2081	38933	38266	37533	36866	36133	38600	37200	231	11250	500	27820	50	1	46110835	17591	40.16	1.20	12	0.02	950.00	31661.00	75000	20230306	-49.13	36800	20231023	3.67	75000	-49.13	20230306	36800	3.67	20231023	75000	-49.13	20230306	36800	3.67	20231023	1.65	Y	020150	500	230 억	3599429	N	N	9446	N	N
50	20231023	160316	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37600	-100	5	-0.27	7102452150	188401	72.46	36800	38200	36800	49000	26400	37700	37698.87	7.70	0	44842	40200	38950	38150	36900	36100	38550	36500	231	11300	500	27890	50	1	46110835	17338	39.58	1.19	12	0.41	950.00	31661.00	75000	20230306	-49.87	36800	20231023	2.17	75000	-49.87	20230306	36800	2.17	20231023	75000	-49.87	20230306	36800	2.17	20231023	1.66	Y	020150	500	230 억	3550105	N	N	9446	N	N
51	20231023	150315	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37600	-100	5	-0.27	6476567750	171742	66.05	36800	38200	36800	49000	26400	37700	37711.03	7.70	0	44307	40200	38950	38150	36900	36100	38550	36500	231	11300	500	27890	50	1	46110835	17338	39.58	1.19	12	0.37	950.00	31661.00	75000	20230306	-49.87	36800	20231023	2.17	75000	-49.87	20230306	36800	2.17	20231023	75000	-49.87	20230306	36800	2.17	20231023	1.66	Y	020150	500	230 억	3550105	N	N	49831	N	N
52	20231023	140318	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37550	-150	5	-0.40	5886734800	156047	60.02	36800	38200	36800	49000	26400	37700	37724.11	7.70	0	38084	40200	38950	38150	36900	36100	38550	36500	231	11300	500	27890	50	1	46110835	17315	39.53	1.19	12	0.34	950.00	31661.00	75000	20230306	-49.93	36800	20231023	2.04	75000	-49.93	20230306	36800	2.04	20231023	75000	-49.93	20230306	36800	2.04	20231023	1.66	Y	020150	500	230 억	3550105	N	N	49831	N	N
53	20231023	130317	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37550	-150	5	-0.40	5173487750	137072	52.72	36800	38200	36800	49000	26400	37700	37742.85	7.70	0	35984	40200	38950	38150	36900	36100	38550	36500	231	11300	500	27890	50	1	46110835	17315	39.53	1.19	12	0.30	950.00	31661.00	75000	20230306	-49.93	36800	20231023	2.04	75000	-49.93	20230306	36800	2.04	20231023	75000	-49.93	20230306	36800	2.04	20231023	1.66	Y	020150	500	230 억	3550105	N	N	49831	N	N
54	20231023	120315	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37650	-50	5	-0.13	4756045450	125974	48.45	36800	38200	36800	49000	26400	37700	37754.18	7.70	0	33271	40200	38950	38150	36900	36100	38550	36500	231	11300	500	27890	50	1	46110835	17361	39.63	1.19	12	0.27	950.00	31661.00	75000	20230306	-49.80	36800	20231023	2.31	75000	-49.80	20230306	36800	2.31	20231023	75000	-49.80	20230306	36800	2.31	20231023	1.66	Y	020150	500	230 억	3550105	N	N	49831	N	N
55	20231023	110316	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37950	250	2	0.66	4211627450	111571	42.91	36800	38200	36800	49000	26400	37700	37748.41	7.70	0	29976	40200	38950	38150	36900	36100	38550	36500	231	11300	500	27890	50	1	46110835	17499	39.95	1.20	12	0.24	950.00	31661.00	75000	20230306	-49.40	36800	20231023	3.12	75000	-49.40	20230306	36800	3.12	20231023	75000	-49.40	20230306	36800	3.12	20231023	1.66	Y	020150	500	230 억	3550105	N	N	49831	N	N
56	20231023	100314	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37950	250	2	0.66	3262298500	86530	33.28	36800	38200	36800	49000	26400	37700	37701.36	7.70	0	24347	40200	38950	38150	36900	36100	38550	36500	231	11300	500	27890	50	1	46110835	17499	39.95	1.20	12	0.19	950.00	31661.00	75000	20230306	-49.40	36800	20231023	3.12	75000	-49.40	20230306	36800	3.12	20231023	75000	-49.40	20230306	36800	3.12	20231023	1.66	Y	020150	500	230 억	3550105	N	N	49831	N	N
57	20231023	090320	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	37550	-150	5	-0.40	853257500	22933	8.82	36800	37700	36800	49000	26400	37700	37206.51	7.70	0	3017	40200	38950	38150	36900	36100	38550	36500	231	11300	500	27890	50	1	46110835	17315	39.53	1.19	12	0.05	950.00	31661.00	75000	20230306	-49.93	36800	20231023	2.04	75000	-49.93	20230306	36800	2.04	20231023	75000	-49.93	20230306	36800	2.04	20231023	1.66	Y	020150	500	230 억	3550105	N	N	49831	N	N
58	20231020	160316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37700	-1900	5	-4.80	9777607450	258217	138.73	39400	39400	37350	51400	27750	39600	37865.98	7.72	-60	9917	40833	40216	39783	39166	38733	40000	38950	231	11800	500	29300	50	1	46110835	17384	39.68	1.19	12	0.56	950.00	31661.00	75000	20230306	-49.73	37050	20231004	1.75	75000	-49.73	20230306	37050	1.75	20231004	75000	-49.73	20230306	37050	1.75	20231004	1.66	Y	020150	500	230 억	3560900	N	N	49831	N	N
59	20231020	150315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37750	-1850	5	-4.67	8908117700	235144	126.33	39400	39400	37350	51400	27750	39600	37883.67	7.72	-60	1221	40833	40216	39783	39166	38733	40000	38950	231	11800	500	29300	50	1	46110835	17407	39.74	1.19	12	0.51	950.00	31661.00	75000	20230306	-49.67	37050	20231004	1.89	75000	-49.67	20230306	37050	1.89	20231004	75000	-49.67	20230306	37050	1.89	20231004	1.66	Y	020150	500	230 억	3560900	N	N	46355	N	N
60	20231020	140317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38050	-1550	5	-3.91	7663976550	202244	108.66	39400	39400	37350	51400	27750	39600	37894.70	7.72	-60	-2028	40833	40216	39783	39166	38733	40000	38950	231	11800	500	29300	50	1	46110835	17545	40.05	1.20	12	0.44	950.00	31661.00	75000	20230306	-49.27	37050	20231004	2.70	75000	-49.27	20230306	37050	2.70	20231004	75000	-49.27	20230306	37050	2.70	20231004	1.66	Y	020150	500	230 억	3560900	N	N	46355	N	N
61	20231020	130309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37850	-1750	5	-4.42	6610764700	174591	93.80	39400	39400	37350	51400	27750	39600	37864.29	7.72	-60	-11107	40833	40216	39783	39166	38733	40000	38950	231	11800	500	29300	50	1	46110835	17453	39.84	1.20	12	0.38	950.00	31661.00	75000	20230306	-49.53	37050	20231004	2.16	75000	-49.53	20230306	37050	2.16	20231004	75000	-49.53	20230306	37050	2.16	20231004	1.66	Y	020150	500	230 억	3560900	N	N	46355	N	N
62	20231020	120313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37800	-1800	5	-4.55	6092197400	160887	86.44	39400	39400	37350	51400	27750	39600	37866.31	7.72	-60	-10937	40833	40216	39783	39166	38733	40000	38950	231	11800	500	29300	50	1	46110835	17430	39.79	1.19	12	0.35	950.00	31661.00	75000	20230306	-49.60	37050	20231004	2.02	75000	-49.60	20230306	37050	2.02	20231004	75000	-49.60	20230306	37050	2.02	20231004	1.66	Y	020150	500	230 억	3560900	N	N	46355	N	N
63	20231020	110316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37350	-2250	5	-5.68	5197412900	137030	73.62	39400	39400	37350	51400	27750	39600	37929.01	7.72	-60	-15024	40833	40216	39783	39166	38733	40000	38950	231	11800	500	29300	50	1	46110835	17222	39.32	1.18	12	0.30	950.00	31661.00	75000	20230306	-50.20	37050	20231004	0.81	75000	-50.20	20230306	37050	0.81	20231004	75000	-50.20	20230306	37050	0.81	20231004	1.66	Y	020150	500	230 억	3560900	N	N	46355	N	N
64	20231020	100313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	37750	-1850	5	-4.67	3315214600	86818	46.64	39400	39400	37500	51400	27750	39600	38185.80	7.72	-60	-10265	40833	40216	39783	39166	38733	40000	38950	231	11800	500	29300	50	1	46110835	17407	39.74	1.19	12	0.19	950.00	31661.00	75000	20230306	-49.67	37050	20231004	1.89	75000	-49.67	20230306	37050	1.89	20231004	75000	-49.67	20230306	37050	1.89	20231004	1.66	Y	020150	500	230 억	3560900	N	N	46355	N	N
65	20231020	090315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38700	-900	5	-2.27	347065350	8928	4.80	39400	39400	38500	51400	27750	39600	38873.81	7.72	-60	-3185	40833	40216	39783	39166	38733	40000	38950	231	11800	500	29300	50	1	46110835	17845	40.74	1.22	12	0.02	950.00	31661.00	75000	20230306	-48.40	37050	20231004	4.45	75000	-48.40	20230306	37050	4.45	20231004	75000	-48.40	20230306	37050	4.45	20231004	1.66	Y	020150	500	230 억	3560900	N	N	46355	N	N
66	20231019	160313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39600	-1200	5	-2.94	7383293600	185796	159.16	40000	40400	39350	53000	28600	40800	39738.94	7.65	-1023	25536	41866	41332	40666	40132	39466	41000	39800	231	12200	500	30190	50	1	46110835	18260	41.68	1.25	12	0.40	950.00	31661.00	75000	20230306	-47.20	37050	20231004	6.88	75000	-47.20	20230306	37050	6.88	20231004	75000	-47.20	20230306	37050	6.88	20231004	1.67	Y	020150	500	230 억	3526565	N	N	46355	N	N
67	20231019	150312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39650	-1150	5	-2.82	6585060350	165650	141.91	40000	40400	39350	53000	28600	40800	39752.85	7.65	-1023	25321	41866	41332	40666	40132	39466	41000	39800	231	12200	500	30190	50	1	46110835	18283	41.74	1.25	12	0.36	950.00	31661.00	75000	20230306	-47.13	37050	20231004	7.02	75000	-47.13	20230306	37050	7.02	20231004	75000	-47.13	20230306	37050	7.02	20231004	1.67	Y	020150	500	230 억	3526565	N	N	32858	N	N
68	20231019	140313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39550	-1250	5	-3.06	5297925950	133033	113.96	40000	40400	39350	53000	28600	40800	39824.15	7.65	-1023	14602	41866	41332	40666	40132	39466	41000	39800	231	12200	500	30190	50	1	46110835	18237	41.63	1.25	12	0.29	950.00	31661.00	75000	20230306	-47.27	37050	20231004	6.75	75000	-47.27	20230306	37050	6.75	20231004	75000	-47.27	20230306	37050	6.75	20231004	1.67	Y	020150	500	230 억	3526565	N	N	32858	N	N
69	20231019	130311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39650	-1150	5	-2.82	4286086450	107449	92.05	40000	40400	39350	53000	28600	40800	39889.50	7.65	-1023	7408	41866	41332	40666	40132	39466	41000	39800	231	12200	500	30190	50	1	46110835	18283	41.74	1.25	12	0.23	950.00	31661.00	75000	20230306	-47.13	37050	20231004	7.02	75000	-47.13	20230306	37050	7.02	20231004	75000	-47.13	20230306	37050	7.02	20231004	1.67	Y	020150	500	230 억	3526565	N	N	32858	N	N
70	20231019	120312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39600	-1200	5	-2.94	3479710900	87065	74.58	40000	40400	39600	53000	28600	40800	39966.82	7.65	-1023	5945	41866	41332	40666	40132	39466	41000	39800	231	12200	500	30190	50	1	46110835	18260	41.68	1.25	12	0.19	950.00	31661.00	75000	20230306	-47.20	37050	20231004	6.88	75000	-47.20	20230306	37050	6.88	20231004	75000	-47.20	20230306	37050	6.88	20231004	1.67	Y	020150	500	230 억	3526565	N	N	32858	N	N
71	20231019	110313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39800	-1000	5	-2.45	2646431150	66096	56.62	40000	40400	39800	53000	28600	40800	40039.20	7.65	-1023	4903	41866	41332	40666	40132	39466	41000	39800	231	12200	500	30190	50	1	46110835	18352	41.89	1.26	12	0.14	950.00	31661.00	75000	20230306	-46.93	37050	20231004	7.42	75000	-46.93	20230306	37050	7.42	20231004	75000	-46.93	20230306	37050	7.42	20231004	1.67	Y	020150	500	230 억	3526565	N	N	32858	N	N
72	20231019	100311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40150	-650	5	-1.59	1785426850	44573	38.18	40000	40400	39800	53000	28600	40800	40056.24	7.65	-1023	6274	41866	41332	40666	40132	39466	41000	39800	231	12200	500	30190	50	1	46110835	18514	42.26	1.27	12	0.10	950.00	31661.00	75000	20230306	-46.47	37050	20231004	8.37	75000	-46.47	20230306	37050	8.37	20231004	75000	-46.47	20230306	37050	8.37	20231004	1.67	Y	020150	500	230 억	3526565	N	N	32858	N	N
73	20231019	090314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40150	-650	5	-1.59	221664650	5533	4.74	40000	40400	39900	53000	28600	40800	40062.29	7.65	-1023	-1109	41866	41332	40666	40132	39466	41000	39800	231	12200	500	30190	50	1	46110835	18514	42.26	1.27	12	0.01	950.00	31661.00	75000	20230306	-46.47	37050	20231004	8.37	75000	-46.47	20230306	37050	8.37	20231004	75000	-46.47	20230306	37050	8.37	20231004	1.67	Y	020150	500	230 억	3526565	N	N	32858	N	N
74	20231018	160313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40800	-500	5	-1.21	4747997300	116501	84.56	41200	41200	40000	53600	28950	41300	40754.94	7.63	-629	936	42133	41716	41283	40866	40433	41925	41075	231	12300	500	30560	50	1	46110835	18813	42.95	1.29	12	0.25	950.00	31661.00	75000	20230306	-45.60	37050	20231004	10.12	75000	-45.60	20230306	37050	10.12	20231004	75000	-45.60	20230306	37050	10.12	20231004	1.70	Y	020150	500	230 억	3518450	N	N	32858	N	N
75	20231018	150310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40800	-500	5	-1.21	4380052800	107480	78.01	41200	41200	40000	53600	28950	41300	40752.26	7.63	-629	-895	42133	41716	41283	40866	40433	41925	41075	231	12300	500	30560	50	1	46110835	18813	42.95	1.29	12	0.23	950.00	31661.00	75000	20230306	-45.60	37050	20231004	10.12	75000	-45.60	20230306	37050	10.12	20231004	75000	-45.60	20230306	37050	10.12	20231004	1.70	Y	020150	500	230 억	3518450	N	N	21388	N	N
76	20231018	140309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40750	-550	5	-1.33	3753024000	92098	66.85	41200	41200	40000	53600	28950	41300	40750.33	7.63	-629	-811	42133	41716	41283	40866	40433	41925	41075	231	12300	500	30560	50	1	46110835	18790	42.89	1.29	12	0.20	950.00	31661.00	75000	20230306	-45.67	37050	20231004	9.99	75000	-45.67	20230306	37050	9.99	20231004	75000	-45.67	20230306	37050	9.99	20231004	1.70	Y	020150	500	230 억	3518450	N	N	21388	N	N
77	20231018	130307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40950	-350	5	-0.85	3328527700	81705	59.31	41200	41200	40000	53600	28950	41300	40738.36	7.63	-629	250	42133	41716	41283	40866	40433	41925	41075	231	12300	500	30560	50	1	46110835	18882	43.11	1.29	12	0.18	950.00	31661.00	75000	20230306	-45.40	37050	20231004	10.53	75000	-45.40	20230306	37050	10.53	20231004	75000	-45.40	20230306	37050	10.53	20231004	1.70	Y	020150	500	230 억	3518450	N	N	21388	N	N
78	20231018	120312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41050	-250	5	-0.61	2797800300	68749	49.90	41200	41200	40000	53600	28950	41300	40695.87	7.63	-629	-1552	42133	41716	41283	40866	40433	41925	41075	231	12300	500	30560	50	1	46110835	18928	43.21	1.30	12	0.15	950.00	31661.00	75000	20230306	-45.27	37050	20231004	10.80	75000	-45.27	20230306	37050	10.80	20231004	75000	-45.27	20230306	37050	10.80	20231004	1.70	Y	020150	500	230 억	3518450	N	N	21388	N	N
79	20231018	110310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40700	-600	5	-1.45	2247988700	55274	40.12	41200	41200	40000	53600	28950	41300	40669.91	7.63	-629	-3089	42133	41716	41283	40866	40433	41925	41075	231	12300	500	30560	50	1	46110835	18767	42.84	1.29	12	0.12	950.00	31661.00	75000	20230306	-45.73	37050	20231004	9.85	75000	-45.73	20230306	37050	9.85	20231004	75000	-45.73	20230306	37050	9.85	20231004	1.70	Y	020150	500	230 억	3518450	N	N	21388	N	N
80	20231018	100311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40550	-750	5	-1.82	1461737300	35897	26.06	41200	41200	40000	53600	28950	41300	40720.32	7.63	-629	-2585	42133	41716	41283	40866	40433	41925	41075	231	12300	500	30560	50	1	46110835	18698	42.68	1.28	12	0.08	950.00	31661.00	75000	20230306	-45.93	37050	20231004	9.45	75000	-45.93	20230306	37050	9.45	20231004	75000	-45.93	20230306	37050	9.45	20231004	1.70	Y	020150	500	230 억	3518450	N	N	21388	N	N
81	20231018	090309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40650	-650	5	-1.57	293109950	7228	5.25	41200	41200	40000	53600	28950	41300	40552.01	7.63	-629	-211	42133	41716	41283	40866	40433	41925	41075	231	12300	500	30560	50	1	46110835	18744	42.79	1.28	12	0.02	950.00	31661.00	75000	20230306	-45.80	37050	20231004	9.72	75000	-45.80	20230306	37050	9.72	20231004	75000	-45.80	20230306	37050	9.72	20231004	1.70	Y	020150	500	230 억	3518450	N	N	21388	N	N
82	20231017	160312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41300	150	2	0.36	5672317150	137649	52.82	41150	41700	40850	53400	28850	41150	41208.47	7.63	0	-21219	42883	42016	40683	39816	38483	42450	40250	231	12250	500	30450	50	1	46110835	19044	43.47	1.30	12	0.30	950.00	31661.00	75000	20230306	-44.93	37050	20231004	11.47	75000	-44.93	20230306	37050	11.47	20231004	75000	-44.93	20230306	37050	11.47	20231004	1.70	Y	020150	500	230 억	3516727	N	N	21388	N	N
83	20231017	150310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41150	0	3	0.00	5246720450	127333	48.87	41150	41700	40850	53400	28850	41150	41204.72	7.63	0	-21985	42883	42016	40683	39816	38483	42450	40250	231	12250	500	30450	50	1	46110835	18975	43.32	1.30	12	0.28	950.00	31661.00	75000	20230306	-45.13	37050	20231004	11.07	75000	-45.13	20230306	37050	11.07	20231004	75000	-45.13	20230306	37050	11.07	20231004	1.70	Y	020150	500	230 억	3516727	N	N	62596	N	N
84	20231017	140312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41100	-50	5	-0.12	4615047550	112001	42.98	41150	41700	40850	53400	28850	41150	41205.41	7.63	0	-19539	42883	42016	40683	39816	38483	42450	40250	231	12250	500	30450	50	1	46110835	18952	43.26	1.30	12	0.24	950.00	31661.00	75000	20230306	-45.20	37050	20231004	10.93	75000	-45.20	20230306	37050	10.93	20231004	75000	-45.20	20230306	37050	10.93	20231004	1.70	Y	020150	500	230 억	3516727	N	N	62596	N	N
85	20231017	130310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41250	100	2	0.24	3785361750	91906	35.27	41150	41700	40850	53400	28850	41150	41187.32	7.63	0	-17317	42883	42016	40683	39816	38483	42450	40250	231	12250	500	30450	50	1	46110835	19021	43.42	1.30	12	0.20	950.00	31661.00	75000	20230306	-45.00	37050	20231004	11.34	75000	-45.00	20230306	37050	11.34	20231004	75000	-45.00	20230306	37050	11.34	20231004	1.70	Y	020150	500	230 억	3516727	N	N	62596	N	N
86	20231017	120311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41150	0	3	0.00	3172886650	77009	29.55	41150	41700	40850	53400	28850	41150	41201.51	7.63	0	-14340	42883	42016	40683	39816	38483	42450	40250	231	12250	500	30450	50	1	46110835	18975	43.32	1.30	12	0.17	950.00	31661.00	75000	20230306	-45.13	37050	20231004	11.07	75000	-45.13	20230306	37050	11.07	20231004	75000	-45.13	20230306	37050	11.07	20231004	1.70	Y	020150	500	230 억	3516727	N	N	62596	N	N
87	20231017	110308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41350	200	2	0.49	2729639300	66253	25.43	41150	41700	40850	53400	28850	41150	41200.24	7.63	0	-13053	42883	42016	40683	39816	38483	42450	40250	231	12250	500	30450	50	1	46110835	19067	43.53	1.31	12	0.14	950.00	31661.00	75000	20230306	-44.87	37050	20231004	11.61	75000	-44.87	20230306	37050	11.61	20231004	75000	-44.87	20230306	37050	11.61	20231004	1.70	Y	020150	500	230 억	3516727	N	N	62596	N	N
88	20231017	100307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41200	50	2	0.12	1861659850	45176	17.34	41150	41700	40850	53400	28850	41150	41209.05	7.63	0	-10454	42883	42016	40683	39816	38483	42450	40250	231	12250	500	30450	50	1	46110835	18998	43.37	1.30	12	0.10	950.00	31661.00	75000	20230306	-45.07	37050	20231004	11.20	75000	-45.07	20230306	37050	11.20	20231004	75000	-45.07	20230306	37050	11.20	20231004	1.70	Y	020150	500	230 억	3516727	N	N	62596	N	N
89	20231017	090309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41300	150	2	0.36	423043700	10228	3.93	41150	41700	41150	53400	28850	41150	41361.35	7.63	0	-1050	42883	42016	40683	39816	38483	42450	40250	231	12250	500	30450	50	1	46110835	19044	43.47	1.30	12	0.02	950.00	31661.00	75000	20230306	-44.93	37050	20231004	11.47	75000	-44.93	20230306	37050	11.47	20231004	75000	-44.93	20230306	37050	11.47	20231004	1.70	Y	020150	500	230 억	3516727	N	N	62596	N	N
90	20231016	160308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41150	900	2	2.24	10476138700	259497	141.19	39850	41550	39350	52300	28200	40250	40370.72	7.55	0	22230	41416	40832	40366	39782	39316	40600	39550	231	12050	500	29780	50	1	46110835	18975	43.32	1.30	12	0.56	950.00	31661.00	75000	20230306	-45.13	37050	20231004	11.07	75000	-45.13	20230306	37050	11.07	20231004	75000	-45.13	20230306	37050	11.07	20231004	1.69	Y	020150	500	230 억	3482398	N	N	62596	N	N
91	20231016	150307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40800	550	2	1.37	9214592350	228789	124.49	39850	41550	39350	52300	28200	40250	40275.50	7.55	0	22975	41416	40832	40366	39782	39316	40600	39550	231	12050	500	29780	50	1	46110835	18813	42.95	1.29	12	0.50	950.00	31661.00	75000	20230306	-45.60	37050	20231004	10.12	75000	-45.60	20230306	37050	10.12	20231004	75000	-45.60	20230306	37050	10.12	20231004	1.69	Y	020150	500	230 억	3482398	N	N	54766	N	N
92	20231016	140308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40850	600	2	1.49	7863298700	195538	106.39	39850	41550	39350	52300	28200	40250	40213.66	7.55	0	19251	41416	40832	40366	39782	39316	40600	39550	231	12050	500	29780	50	1	46110835	18836	43.00	1.29	12	0.42	950.00	31661.00	75000	20230306	-45.53	37050	20231004	10.26	75000	-45.53	20230306	37050	10.26	20231004	75000	-45.53	20230306	37050	10.26	20231004	1.69	Y	020150	500	230 억	3482398	N	N	54766	N	N
93	20231016	130307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40450	200	2	0.50	6627340550	165079	89.82	39850	41550	39350	52300	28200	40250	40146.48	7.55	0	14408	41416	40832	40366	39782	39316	40600	39550	231	12050	500	29780	50	1	46110835	18652	42.58	1.28	12	0.36	950.00	31661.00	75000	20230306	-46.07	37050	20231004	9.18	75000	-46.07	20230306	37050	9.18	20231004	75000	-46.07	20230306	37050	9.18	20231004	1.69	Y	020150	500	230 억	3482398	N	N	54766	N	N
94	20231016	120309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40200	-50	5	-0.12	5800004100	144516	78.63	39850	41550	39350	52300	28200	40250	40133.99	7.55	0	11353	41416	40832	40366	39782	39316	40600	39550	231	12050	500	29780	50	1	46110835	18537	42.32	1.27	12	0.31	950.00	31661.00	75000	20230306	-46.40	37050	20231004	8.50	75000	-46.40	20230306	37050	8.50	20231004	75000	-46.40	20230306	37050	8.50	20231004	1.69	Y	020150	500	230 억	3482398	N	N	54766	N	N
95	20231016	110307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40550	300	2	0.75	4755186150	118621	64.54	39850	41550	39350	52300	28200	40250	40087.22	7.55	0	10340	41416	40832	40366	39782	39316	40600	39550	231	12050	500	29780	50	1	46110835	18698	42.68	1.28	12	0.26	950.00	31661.00	75000	20230306	-45.93	37050	20231004	9.45	75000	-45.93	20230306	37050	9.45	20231004	75000	-45.93	20230306	37050	9.45	20231004	1.69	Y	020150	500	230 억	3482398	N	N	54766	N	N
96	20231016	100304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40200	-50	5	-0.12	2885052300	72447	39.42	39850	40250	39350	52300	28200	40250	39822.94	7.55	0	5382	41416	40832	40366	39782	39316	40600	39550	231	12050	500	29780	50	1	46110835	18537	42.32	1.27	12	0.16	950.00	31661.00	75000	20230306	-46.40	37050	20231004	8.50	75000	-46.40	20230306	37050	8.50	20231004	75000	-46.40	20230306	37050	8.50	20231004	1.69	Y	020150	500	230 억	3482398	N	N	54766	N	N
97	20231016	090306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39450	-800	5	-1.99	511598750	12919	7.03	39850	39900	39350	52300	28200	40250	39600.49	7.55	0	-7115	41416	40832	40366	39782	39316	40600	39550	231	12050	500	29780	50	1	46110835	18191	41.53	1.25	12	0.03	950.00	31661.00	75000	20230306	-47.40	37050	20231004	6.48	75000	-47.40	20230306	37050	6.48	20231004	75000	-47.40	20230306	37050	6.48	20231004	1.69	Y	020150	500	230 억	3482398	N	N	54766	N	N
98	20231012	160312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	41050	850	2	2.11	9505582050	233270	110.01	40300	41250	40100	52200	28150	40200	40748.75	7.52	0	7468	41200	40700	39900	39400	38600	40950	39650	231	12000	500	29740	50	1	46110835	18928	43.21	1.30	12	0.51	950.00	31661.00	75000	20230306	-45.27	37050	20231004	10.80	75000	-45.27	20230306	37050	10.80	20231004	75000	-45.27	20230306	37050	10.80	20231004	1.70	Y	020150	500	230 억	3465823	N	N	44210	N	N
99	20231012	150307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40950	750	2	1.87	7104027000	174757	82.42	40300	41250	40100	52200	28150	40200	40650.89	7.52	0	-13149	41200	40700	39900	39400	38600	40950	39650	231	12000	500	29740	50	1	46110835	18882	43.11	1.29	12	0.38	950.00	31661.00	75000	20230306	-45.40	37050	20231004	10.53	75000	-45.40	20230306	37050	10.53	20231004	75000	-45.40	20230306	37050	10.53	20231004	1.70	Y	020150	500	230 억	3465823	N	N	55043	N	N
100	20231012	140305	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40900	700	2	1.74	6038275050	148704	70.13	40300	41250	40100	52200	28150	40200	40606.00	7.52	0	-7676	41200	40700	39900	39400	38600	40950	39650	231	12000	500	29740	50	1	46110835	18859	43.05	1.29	12	0.32	950.00	31661.00	75000	20230306	-45.47	37050	20231004	10.39	75000	-45.47	20230306	37050	10.39	20231004	75000	-45.47	20230306	37050	10.39	20231004	1.70	Y	020150	500	230 억	3465823	N	N	55043	N	N
101	20231012	130308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40850	650	2	1.62	4654978850	114958	54.21	40300	40850	40100	52200	28150	40200	40492.87	7.52	0	-12182	41200	40700	39900	39400	38600	40950	39650	231	12000	500	29740	50	1	46110835	18836	43.00	1.29	12	0.25	950.00	31661.00	75000	20230306	-45.53	37050	20231004	10.26	75000	-45.53	20230306	37050	10.26	20231004	75000	-45.53	20230306	37050	10.26	20231004	1.70	Y	020150	500	230 억	3465823	N	N	55043	N	N
102	20231012	120313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40650	450	2	1.12	3816851250	94326	44.48	40300	40750	40100	52200	28150	40200	40464.47	7.52	0	-9342	41200	40700	39900	39400	38600	40950	39650	231	12000	500	29740	50	1	46110835	18744	42.79	1.28	12	0.20	950.00	31661.00	75000	20230306	-45.80	37050	20231004	9.72	75000	-45.80	20230306	37050	9.72	20231004	75000	-45.80	20230306	37050	9.72	20231004	1.70	Y	020150	500	230 억	3465823	N	N	55043	N	N
103	20231012	110311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40600	400	2	1.00	3161002550	78180	36.87	40300	40750	40100	52200	28150	40200	40432.37	7.52	0	-8384	41200	40700	39900	39400	38600	40950	39650	231	12000	500	29740	50	1	46110835	18721	42.74	1.28	12	0.17	950.00	31661.00	75000	20230306	-45.87	37050	20231004	9.58	75000	-45.87	20230306	37050	9.58	20231004	75000	-45.87	20230306	37050	9.58	20231004	1.70	Y	020150	500	230 억	3465823	N	N	55043	N	N
104	20231012	100310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40400	200	2	0.50	2339639100	57913	27.31	40300	40650	40100	52200	28150	40200	40399.20	7.52	0	-2798	41200	40700	39900	39400	38600	40950	39650	231	12000	500	29740	50	1	46110835	18629	42.53	1.28	12	0.13	950.00	31661.00	75000	20230306	-46.13	37050	20231004	9.04	75000	-46.13	20230306	37050	9.04	20231004	75000	-46.13	20230306	37050	9.04	20231004	1.70	Y	020150	500	230 억	3465823	N	N	55043	N	N
105	20231012	090311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40350	150	2	0.37	394902750	9795	4.62	40300	40450	40100	52200	28150	40200	40316.77	7.52	0	-61	41200	40700	39900	39400	38600	40950	39650	231	12000	500	29740	50	1	46110835	18606	42.47	1.27	12	0.02	950.00	31661.00	75000	20230306	-46.20	37050	20231004	8.91	75000	-46.20	20230306	37050	8.91	20231004	75000	-46.20	20230306	37050	8.91	20231004	1.70	Y	020150	500	230 억	3465823	N	N	55043	N	N
106	20231011	160308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40200	1500	2	3.88	8474445000	211970	97.39	39100	40400	39100	50300	27100	38700	39979.31	7.59	0	-39003	40433	39566	38983	38116	37533	39275	37825	231	11600	500	28630	50	1	46110835	18537	42.32	1.27	12	0.46	950.00	31661.00	75000	20230306	-46.40	37050	20231004	8.50	75000	-46.40	20230306	37050	8.50	20231004	75000	-46.40	20230306	37050	8.50	20231004	1.72	Y	020150	500	230 억	3501245	N	N	55043	N	N
107	20231011	150308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40000	1300	2	3.36	7710275950	192927	88.64	39100	40400	39100	50300	27100	38700	39964.74	7.59	0	-37173	40433	39566	38983	38116	37533	39275	37825	231	11600	500	28630	50	1	46110835	18444	42.11	1.26	12	0.42	950.00	31661.00	75000	20230306	-46.67	37050	20231004	7.96	75000	-46.67	20230306	37050	7.96	20231004	75000	-46.67	20230306	37050	7.96	20231004	1.72	Y	020150	500	230 억	3501245	N	N	37804	N	N
108	20231011	140312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40000	1300	2	3.36	6992195500	174989	80.40	39100	40400	39100	50300	27100	38700	39957.92	7.59	0	-33092	40433	39566	38983	38116	37533	39275	37825	231	11600	500	28630	50	1	46110835	18444	42.11	1.26	12	0.38	950.00	31661.00	75000	20230306	-46.67	37050	20231004	7.96	75000	-46.67	20230306	37050	7.96	20231004	75000	-46.67	20230306	37050	7.96	20231004	1.72	Y	020150	500	230 억	3501245	N	N	37804	N	N
109	20231011	130306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40150	1450	2	3.75	5874261500	147170	67.62	39100	40400	39100	50300	27100	38700	39914.81	7.59	0	-30742	40433	39566	38983	38116	37533	39275	37825	231	11600	500	28630	50	1	46110835	18514	42.26	1.27	12	0.32	950.00	31661.00	75000	20230306	-46.47	37050	20231004	8.37	75000	-46.47	20230306	37050	8.37	20231004	75000	-46.47	20230306	37050	8.37	20231004	1.72	Y	020150	500	230 억	3501245	N	N	37804	N	N
110	20231011	120312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39850	1150	2	2.97	5151954650	129047	59.29	39100	40400	39100	50300	27100	38700	39923.10	7.59	0	-22789	40433	39566	38983	38116	37533	39275	37825	231	11600	500	28630	50	1	46110835	18375	41.95	1.26	12	0.28	950.00	31661.00	75000	20230306	-46.87	37050	20231004	7.56	75000	-46.87	20230306	37050	7.56	20231004	75000	-46.87	20230306	37050	7.56	20231004	1.72	Y	020150	500	230 억	3501245	N	N	37804	N	N
111	20231011	110309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39900	1200	2	3.10	4684833700	117341	53.91	39100	40400	39100	50300	27100	38700	39924.96	7.59	0	-19843	40433	39566	38983	38116	37533	39275	37825	231	11600	500	28630	50	1	46110835	18398	42.00	1.26	12	0.25	950.00	31661.00	75000	20230306	-46.80	37050	20231004	7.69	75000	-46.80	20230306	37050	7.69	20231004	75000	-46.80	20230306	37050	7.69	20231004	1.72	Y	020150	500	230 억	3501245	N	N	37804	N	N
112	20231011	100308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39700	1000	2	2.58	3539687500	88573	40.70	39100	40400	39100	50300	27100	38700	39963.52	7.59	0	-10317	40433	39566	38983	38116	37533	39275	37825	231	11600	500	28630	50	1	46110835	18306	41.79	1.25	12	0.19	950.00	31661.00	75000	20230306	-47.07	37050	20231004	7.15	75000	-47.07	20230306	37050	7.15	20231004	75000	-47.07	20230306	37050	7.15	20231004	1.72	Y	020150	500	230 억	3501245	N	N	37804	N	N
113	20231011	090308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39850	1150	2	2.97	516195600	13031	5.99	39100	39950	39100	50300	27100	38700	39612.96	7.59	0	2082	40433	39566	38983	38116	37533	39275	37825	231	11600	500	28630	50	1	46110835	18375	41.95	1.26	12	0.03	950.00	31661.00	75000	20230306	-46.87	37050	20231004	7.56	75000	-46.87	20230306	37050	7.56	20231004	75000	-46.87	20230306	37050	7.56	20231004	1.72	Y	020150	500	230 억	3501245	N	N	37804	N	N
114	20231010	160306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38700	200	2	0.52	8504151500	217578	122.42	39050	39850	38400	50000	26950	38500	39086.17	7.51	-1331	28884	39433	38966	38483	38016	37533	39200	38250	231	11500	500	28490	50	1	46110835	17845	40.74	1.22	12	0.47	950.00	31661.00	75000	20230306	-48.40	37050	20231004	4.45	75000	-48.40	20230306	37050	4.45	20231004	75000	-48.40	20230306	37050	4.45	20231004	1.77	Y	020150	500	230 억	3465133	N	N	37804	N	N
115	20231010	150306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38500	0	3	0.00	7523984150	192174	108.13	39050	39850	38450	50000	26950	38500	39152.34	7.51	-1331	31817	39433	38966	38483	38016	37533	39200	38250	231	11500	500	28490	50	1	46110835	17753	40.53	1.22	12	0.42	950.00	31661.00	75000	20230306	-48.67	37050	20231004	3.91	75000	-48.67	20230306	37050	3.91	20231004	75000	-48.67	20230306	37050	3.91	20231004	1.77	Y	020150	500	230 억	3465133	N	N	50652	N	N
116	20231010	140305	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38850	350	2	0.91	6424393050	163713	92.12	39050	39850	38600	50000	26950	38500	39242.34	7.51	-1331	27377	39433	38966	38483	38016	37533	39200	38250	231	11500	500	28490	50	1	46110835	17914	40.89	1.23	12	0.36	950.00	31661.00	75000	20230306	-48.20	37050	20231004	4.86	75000	-48.20	20230306	37050	4.86	20231004	75000	-48.20	20230306	37050	4.86	20231004	1.77	Y	020150	500	230 억	3465133	N	N	50652	N	N
117	20231010	130304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38850	350	2	0.91	5593581500	142342	80.09	39050	39850	38600	50000	26950	38500	39297.44	7.51	-1331	20666	39433	38966	38483	38016	37533	39200	38250	231	11500	500	28490	50	1	46110835	17914	40.89	1.23	12	0.31	950.00	31661.00	75000	20230306	-48.20	37050	20231004	4.86	75000	-48.20	20230306	37050	4.86	20231004	75000	-48.20	20230306	37050	4.86	20231004	1.77	Y	020150	500	230 억	3465133	N	N	50652	N	N
118	20231010	120305	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39350	850	2	2.21	4662113500	118550	66.70	39050	39850	38600	50000	26950	38500	39326.96	7.51	-1331	21618	39433	38966	38483	38016	37533	39200	38250	231	11500	500	28490	50	1	46110835	18145	41.42	1.24	12	0.26	950.00	31661.00	75000	20230306	-47.53	37050	20231004	6.21	75000	-47.53	20230306	37050	6.21	20231004	75000	-47.53	20230306	37050	6.21	20231004	1.77	Y	020150	500	230 억	3465133	N	N	50652	N	N
119	20231010	110258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39700	1200	2	3.12	3925864550	99899	56.21	39050	39850	38600	50000	26950	38500	39299.28	7.51	-1331	12898	39433	38966	38483	38016	37533	39200	38250	231	11500	500	28490	50	1	46110835	18306	41.79	1.25	12	0.22	950.00	31661.00	75000	20230306	-47.07	37050	20231004	7.15	75000	-47.07	20230306	37050	7.15	20231004	75000	-47.07	20230306	37050	7.15	20231004	1.77	Y	020150	500	230 억	3465133	N	N	50652	N	N
120	20231010	100302	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39350	850	2	2.21	2654366150	67665	38.07	39050	39850	38600	50000	26950	38500	39229.32	7.51	-1331	2044	39433	38966	38483	38016	37533	39200	38250	231	11500	500	28490	50	1	46110835	18145	41.42	1.24	12	0.15	950.00	31661.00	75000	20230306	-47.53	37050	20231004	6.21	75000	-47.53	20230306	37050	6.21	20231004	75000	-47.53	20230306	37050	6.21	20231004	1.77	Y	020150	500	230 억	3465133	N	N	50652	N	N
121	20231010	090304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	39150	650	2	1.69	602259750	15317	8.62	39050	39850	38600	50000	26950	38500	39326.06	7.51	-1331	-519	39433	38966	38483	38016	37533	39200	38250	231	11500	500	28490	50	1	46110835	18052	41.21	1.24	12	0.03	950.00	31661.00	75000	20230306	-47.80	37050	20231004	5.67	75000	-47.80	20230306	37050	5.67	20231004	75000	-47.80	20230306	37050	5.67	20231004	1.77	Y	020150	500	230 억	3465133	N	N	50652	N	N
122	20231006	160304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38500	250	2	0.65	6800271750	177292	49.30	38150	38950	38000	49700	26800	38250	38356.29	7.55	1326	-13235	40350	39300	38200	37150	36050	39825	37675	231	11450	500	28300	50	1	46110835	17753	40.53	1.22	12	0.38	950.00	31661.00	75000	20230306	-48.67	37050	20231004	3.91	75000	-48.67	20230306	37050	3.91	20231004	75000	-48.67	20230306	37050	3.91	20231004	1.77	Y	020150	500	230 억	3483513	N	N	50652	N	N
123	20231006	150300	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38250	0	3	0.00	6128186350	159801	44.44	38150	38950	38000	49700	26800	38250	38348.88	7.55	1326	-15857	40350	39300	38200	37150	36050	39825	37675	231	11450	500	28300	50	1	46110835	17637	40.26	1.21	12	0.35	950.00	31661.00	75000	20230306	-49.00	37050	20231004	3.24	75000	-49.00	20230306	37050	3.24	20231004	75000	-49.00	20230306	37050	3.24	20231004	1.77	Y	020150	500	230 억	3483513	N	N	114851	N	N
124	20231006	140301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38350	100	2	0.26	5193688350	135373	37.65	38150	38950	38000	49700	26800	38250	38365.79	7.55	1326	-15251	40350	39300	38200	37150	36050	39825	37675	231	11450	500	28300	50	1	46110835	17684	40.37	1.21	12	0.29	950.00	31661.00	75000	20230306	-48.87	37050	20231004	3.51	75000	-48.87	20230306	37050	3.51	20231004	75000	-48.87	20230306	37050	3.51	20231004	1.77	Y	020150	500	230 억	3483513	N	N	114851	N	N
125	20231006	130259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38450	200	2	0.52	4561497950	118901	33.07	38150	38950	38000	49700	26800	38250	38363.86	7.55	1326	-16794	40350	39300	38200	37150	36050	39825	37675	231	11450	500	28300	50	1	46110835	17730	40.47	1.21	12	0.26	950.00	31661.00	75000	20230306	-48.73	37050	20231004	3.78	75000	-48.73	20230306	37050	3.78	20231004	75000	-48.73	20230306	37050	3.78	20231004	1.77	Y	020150	500	230 억	3483513	N	N	114851	N	N
126	20231006	120258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38400	150	2	0.39	3990311650	104046	28.94	38150	38950	38000	49700	26800	38250	38351.45	7.55	1326	-17715	40350	39300	38200	37150	36050	39825	37675	231	11450	500	28300	50	1	46110835	17707	40.42	1.21	12	0.23	950.00	31661.00	75000	20230306	-48.80	37050	20231004	3.64	75000	-48.80	20230306	37050	3.64	20231004	75000	-48.80	20230306	37050	3.64	20231004	1.77	Y	020150	500	230 억	3483513	N	N	114851	N	N
127	20231006	110255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38300	50	2	0.13	3320293450	86508	24.06	38150	38950	38100	49700	26800	38250	38381.39	7.55	1326	-16941	40350	39300	38200	37150	36050	39825	37675	231	11450	500	28300	50	1	46110835	17660	40.32	1.21	12	0.19	950.00	31661.00	75000	20230306	-48.93	37050	20231004	3.37	75000	-48.93	20230306	37050	3.37	20231004	75000	-48.93	20230306	37050	3.37	20231004	1.77	Y	020150	500	230 억	3483513	N	N	114851	N	N
128	20231006	100258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38550	300	2	0.78	2107486800	54834	15.25	38150	38950	38100	49700	26800	38250	38434.04	7.55	1326	-9424	40350	39300	38200	37150	36050	39825	37675	231	11450	500	28300	50	1	46110835	17776	40.58	1.22	12	0.12	950.00	31661.00	75000	20230306	-48.60	37050	20231004	4.05	75000	-48.60	20230306	37050	4.05	20231004	75000	-48.60	20230306	37050	4.05	20231004	1.77	Y	020150	500	230 억	3483513	N	N	114851	N	N
129	20231006	090254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	38700	450	2	1.18	363589650	9448	2.63	38150	38950	38150	49700	26800	38250	38483.98	7.55	1326	-792	40350	39300	38200	37150	36050	39825	37675	231	11450	500	28300	50	1	46110835	17845	40.74	1.22	12	0.02	950.00	31661.00	75000	20230306	-48.40	37050	20231004	4.45	75000	-48.40	20230306	37050	4.45	20231004	75000	-48.40	20230306	37050	4.45	20231004	1.77	Y	020150	500	230 억	3483513	N	N	114851	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History