KissMeData/004770/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	160201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2310	-30	5	-1.28	340739535	145938	85.27	2320	2365	2300	3040	1640	2340	2334.93	5.94	-12783	2380	2360	2320	2300	2260	2370	2310	184	700	500	1680	5	1	34845011	805	15.93	1.10	12	0.42	145.00	2101.00	4135	20230201	-44.14	2100	20230726	10.00	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2100	10.00	20230726	7.30	N	004770	500	183 억	2070612	N	N	N	N
3	20231031	150203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2310	-30	5	-1.28	320297860	137073	80.09	2320	2365	2305	3040	1640	2340	2336.70	5.94	-11043	2380	2360	2320	2300	2260	2370	2310	184	700	500	1680	5	1	34845011	805	15.93	1.10	12	0.39	145.00	2101.00	4135	20230201	-44.14	2100	20230726	10.00	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2100	10.00	20230726	7.30	N	004770	500	183 억	2070612	N	N	N	N
4	20231031	140205	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2320	-20	5	-0.85	272554320	116402	68.01	2320	2365	2315	3040	1640	2340	2341.49	5.94	-1970	2380	2360	2320	2300	2260	2370	2310	184	700	500	1680	5	1	34845011	808	16.00	1.10	12	0.33	145.00	2101.00	4135	20230201	-43.89	2100	20230726	10.48	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2100	10.48	20230726	7.30	N	004770	500	183 억	2070612	N	N	N	N
5	20231031	130202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2340	0	3	0.00	243604405	103909	60.71	2320	2365	2315	3040	1640	2340	2344.40	5.94	-1408	2380	2360	2320	2300	2260	2370	2310	184	700	500	1680	5	1	34845011	815	16.14	1.11	12	0.30	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.30	N	004770	500	183 억	2070612	N	N	N	N
6	20231031	120202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2335	-5	5	-0.21	229817730	97993	57.26	2320	2365	2315	3040	1640	2340	2345.25	5.94	107	2380	2360	2320	2300	2260	2370	2310	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.28	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.30	N	004770	500	183 억	2070612	N	N	N	N
7	20231031	110204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2335	-5	5	-0.21	217347400	92668	54.14	2320	2365	2315	3040	1640	2340	2345.44	5.94	398	2380	2360	2320	2300	2260	2370	2310	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.27	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.30	N	004770	500	183 억	2070612	N	N	N	N
8	20231031	100204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2335	-5	5	-0.21	103174420	43940	25.67	2320	2365	2320	3040	1640	2340	2348.08	5.94	-8304	2380	2360	2320	2300	2260	2370	2310	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.13	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.30	N	004770	500	183 억	2070612	N	N	N	N
9	20231031	090202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	2345	5	2	0.21	9242100	3978	2.32	2320	2345	2320	3040	1640	2340	2323.30	5.94	850	2380	2360	2320	2300	2260	2370	2310	184	700	500	1680	5	1	34845011	817	16.17	1.12	12	0.01	145.00	2101.00	4135	20230201	-43.29	2100	20230726	11.67	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2100	11.67	20230726	7.30	N	004770	500	183 억	2070612	N	N	N	N
10	20231030	160200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	50	2	2.18	394122720	170405	123.73	2290	2340	2280	2975	1605	2290	2312.66	5.76	64616	2363	2326	2303	2266	2243	2320	2260	184	685	500	1640	5	1	34845011	815	16.14	1.11	12	0.49	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.31	N	004770	500	183 억	2007677	N	N	N	N
11	20231030	150159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	50	2	2.18	363896395	157470	114.34	2290	2340	2280	2975	1605	2290	2310.89	5.76	61801	2363	2326	2303	2266	2243	2320	2260	184	685	500	1640	5	1	34845011	815	16.14	1.11	12	0.45	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.31	N	004770	500	183 억	2007677	N	N	N	N
12	20231030	140159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	30	2	1.31	298758445	129499	94.03	2290	2330	2280	2975	1605	2290	2307.03	5.76	51720	2363	2326	2303	2266	2243	2320	2260	184	685	500	1640	5	1	34845011	808	16.00	1.10	12	0.37	145.00	2101.00	4135	20230201	-43.89	2100	20230726	10.48	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2100	10.48	20230726	7.31	N	004770	500	183 억	2007677	N	N	N	N
13	20231030	130158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	40	2	1.75	261632000	113538	82.44	2290	2330	2280	2975	1605	2290	2304.36	5.76	48859	2363	2326	2303	2266	2243	2320	2260	184	685	500	1640	5	1	34845011	812	16.07	1.11	12	0.33	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.31	N	004770	500	183 억	2007677	N	N	N	N
14	20231030	120157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	0	3	0.00	129619680	56489	41.02	2290	2315	2280	2975	1605	2290	2294.60	5.76	10945	2363	2326	2303	2266	2243	2320	2260	184	685	500	1640	5	1	34845011	798	15.79	1.09	12	0.16	145.00	2101.00	4135	20230201	-44.62	2100	20230726	9.05	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2100	9.05	20230726	7.31	N	004770	500	183 억	2007677	N	N	N	N
15	20231030	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	20	2	0.87	96047395	41857	30.39	2290	2315	2280	2975	1605	2290	2294.66	5.76	8556	2363	2326	2303	2266	2243	2320	2260	184	685	500	1640	5	1	34845011	805	15.93	1.10	12	0.12	145.00	2101.00	4135	20230201	-44.14	2100	20230726	10.00	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2100	10.00	20230726	7.31	N	004770	500	183 억	2007677	N	N	N	N
16	20231030	100157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	0	3	0.00	52108170	22731	16.51	2290	2315	2280	2975	1605	2290	2292.38	5.76	1043	2363	2326	2303	2266	2243	2320	2260	184	685	500	1640	5	1	34845011	798	15.79	1.09	12	0.07	145.00	2101.00	4135	20230201	-44.62	2100	20230726	9.05	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2100	9.05	20230726	7.31	N	004770	500	183 억	2007677	N	N	N	N
17	20231030	090156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	10	2	0.44	886840	387	0.28	2290	2300	2290	2975	1605	2290	2291.58	5.76	-42	2363	2326	2303	2266	2243	2320	2260	184	685	500	1640	5	1	34845011	801	15.86	1.09	12	0.00	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2100	9.52	20230726	7.31	N	004770	500	183 억	2007677	N	N	N	N
18	20231027	160158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-15	5	-0.65	306609535	133455	81.95	2290	2340	2280	2995	1615	2305	2297.47	5.78	-13919	2381	2342	2311	2272	2241	2340	2270	184	690	500	1650	5	1	34845011	798	15.79	1.09	12	0.38	145.00	2101.00	4135	20230201	-44.62	2100	20230726	9.05	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2100	9.05	20230726	7.33	N	004770	500	183 억	2013595	N	N	N	N
19	20231027	150158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-15	5	-0.65	210385995	91342	56.09	2290	2340	2285	2995	1615	2305	2303.28	5.78	-13985	2381	2342	2311	2272	2241	2340	2270	184	690	500	1650	5	1	34845011	798	15.79	1.09	12	0.26	145.00	2101.00	4135	20230201	-44.62	2100	20230726	9.05	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2100	9.05	20230726	7.33	N	004770	500	183 억	2013595	N	N	N	N
20	20231027	140158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	0	3	0.00	165884195	71926	44.17	2290	2340	2290	2995	1615	2305	2306.32	5.78	-10465	2381	2342	2311	2272	2241	2340	2270	184	690	500	1650	5	1	34845011	803	15.90	1.10	12	0.21	145.00	2101.00	4135	20230201	-44.26	2100	20230726	9.76	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2100	9.76	20230726	7.33	N	004770	500	183 억	2013595	N	N	N	N
21	20231027	130156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-10	5	-0.43	143707620	62256	38.23	2290	2340	2290	2995	1615	2305	2308.34	5.78	-2762	2381	2342	2311	2272	2241	2340	2270	184	690	500	1650	5	1	34845011	800	15.83	1.09	12	0.18	145.00	2101.00	4135	20230201	-44.50	2100	20230726	9.29	4135	-44.50	20230201	2100	9.29	20230726	4135	-44.50	20230201	2100	9.29	20230726	7.33	N	004770	500	183 억	2013595	N	N	N	N
22	20231027	120157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	25	2	1.08	118012940	51101	31.38	2290	2340	2290	2995	1615	2305	2309.41	5.78	4069	2381	2342	2311	2272	2241	2340	2270	184	690	500	1650	5	1	34845011	812	16.07	1.11	12	0.15	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.33	N	004770	500	183 억	2013595	N	N	N	N
23	20231027	110158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	20	2	0.87	88335000	38277	23.50	2290	2340	2290	2995	1615	2305	2307.79	5.78	4835	2381	2342	2311	2272	2241	2340	2270	184	690	500	1650	5	1	34845011	810	16.03	1.11	12	0.11	145.00	2101.00	4135	20230201	-43.77	2100	20230726	10.71	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2100	10.71	20230726	7.33	N	004770	500	183 억	2013595	N	N	N	N
24	20231027	100157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	0	3	0.00	69430425	30115	18.49	2290	2340	2290	2995	1615	2305	2305.51	5.78	6344	2381	2342	2311	2272	2241	2340	2270	184	690	500	1650	5	1	34845011	803	15.90	1.10	12	0.09	145.00	2101.00	4135	20230201	-44.26	2100	20230726	9.76	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2100	9.76	20230726	7.33	N	004770	500	183 억	2013595	N	N	N	N
25	20231027	090157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	0	3	0.00	17154510	7471	4.59	2290	2305	2290	2995	1615	2305	2296.07	5.78	3802	2381	2342	2311	2272	2241	2340	2270	184	690	500	1650	5	1	34845011	803	15.90	1.10	12	0.02	145.00	2101.00	4135	20230201	-44.26	2100	20230726	9.76	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2100	9.76	20230726	7.33	N	004770	500	183 억	2013595	N	N	N	N
26	20231026	160155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	-35	5	-1.50	373330545	162286	154.44	2305	2350	2280	3040	1640	2340	2300.45	5.95	-58619	2400	2370	2345	2315	2290	2367	2312	184	700	500	1680	5	1	34845011	803	15.90	1.10	12	0.47	145.00	2101.00	4135	20230201	-44.26	2100	20230726	9.76	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2100	9.76	20230726	7.22	N	004770	500	183 억	2073522	N	N	N	N
27	20231026	150155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-40	5	-1.71	354433705	154056	146.61	2305	2350	2280	3040	1640	2340	2300.68	5.95	-57511	2400	2370	2345	2315	2290	2367	2312	184	700	500	1680	5	1	34845011	801	15.86	1.09	12	0.44	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2100	9.52	20230726	7.22	N	004770	500	183 억	2073522	N	N	N	N
28	20231026	140155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-40	5	-1.71	311772060	135434	128.88	2305	2350	2280	3040	1640	2340	2302.02	5.95	-48791	2400	2370	2345	2315	2290	2367	2312	184	700	500	1680	5	1	34845011	801	15.86	1.09	12	0.39	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2100	9.52	20230726	7.22	N	004770	500	183 억	2073522	N	N	N	N
29	20231026	130155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	-35	5	-1.50	268268535	116479	110.85	2305	2350	2280	3040	1640	2340	2303.15	5.95	-36787	2400	2370	2345	2315	2290	2367	2312	184	700	500	1680	5	1	34845011	803	15.90	1.10	12	0.33	145.00	2101.00	4135	20230201	-44.26	2100	20230726	9.76	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2100	9.76	20230726	7.22	N	004770	500	183 억	2073522	N	N	N	N
30	20231026	120156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-40	5	-1.71	241557305	104834	99.76	2305	2350	2280	3040	1640	2340	2304.19	5.95	-32503	2400	2370	2345	2315	2290	2367	2312	184	700	500	1680	5	1	34845011	801	15.86	1.09	12	0.30	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2100	9.52	20230726	7.22	N	004770	500	183 억	2073522	N	N	N	N
31	20231026	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	-20	5	-0.85	162975145	70656	67.24	2305	2350	2280	3040	1640	2340	2306.60	5.95	-9612	2400	2370	2345	2315	2290	2367	2312	184	700	500	1680	5	1	34845011	808	16.00	1.10	12	0.20	145.00	2101.00	4135	20230201	-43.89	2100	20230726	10.48	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2100	10.48	20230726	7.22	N	004770	500	183 억	2073522	N	N	N	N
32	20231026	100156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-40	5	-1.71	118101930	51243	48.76	2305	2350	2280	3040	1640	2340	2304.74	5.95	-10176	2400	2370	2345	2315	2290	2367	2312	184	700	500	1680	5	1	34845011	801	15.86	1.09	12	0.15	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2100	9.52	20230726	7.22	N	004770	500	183 억	2073522	N	N	N	N
33	20231026	090155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-10	5	-0.43	3871270	1658	1.58	2305	2350	2305	3040	1640	2340	2334.90	5.95	-232	2400	2370	2345	2315	2290	2367	2312	184	700	500	1680	5	1	34845011	812	16.07	1.11	12	0.00	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.22	N	004770	500	183 억	2073522	N	N	N	N
34	20231025	160156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	0	3	0.00	243341035	103831	36.04	2340	2375	2320	3040	1640	2340	2343.63	5.93	2468	2403	2371	2318	2286	2233	2387	2302	184	700	500	1680	5	1	34845011	815	16.14	1.11	12	0.30	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.30	N	004770	500	183 억	2065743	N	N	N	N
35	20231025	150156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-5	5	-0.21	233283155	99518	34.54	2340	2375	2320	3040	1640	2340	2344.13	5.93	2384	2403	2371	2318	2286	2233	2387	2302	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.29	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.30	N	004770	500	183 억	2065743	N	N	N	N
36	20231025	140155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-5	5	-0.21	210722765	89857	31.19	2340	2375	2320	3040	1640	2340	2345.09	5.93	3840	2403	2371	2318	2286	2233	2387	2302	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.26	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.30	N	004770	500	183 억	2065743	N	N	N	N
37	20231025	130157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-5	5	-0.21	190102155	81032	28.13	2340	2375	2320	3040	1640	2340	2346.01	5.93	9939	2403	2371	2318	2286	2233	2387	2302	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.23	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.30	N	004770	500	183 억	2065743	N	N	N	N
38	20231025	120156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	5	2	0.21	129750145	55148	19.14	2340	2375	2340	3040	1640	2340	2352.76	5.93	18330	2403	2371	2318	2286	2233	2387	2302	184	700	500	1680	5	1	34845011	817	16.17	1.12	12	0.16	145.00	2101.00	4135	20230201	-43.29	2100	20230726	11.67	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2100	11.67	20230726	7.30	N	004770	500	183 억	2065743	N	N	N	N
39	20231025	110155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	0	3	0.00	121146655	51485	17.87	2340	2375	2340	3040	1640	2340	2353.05	5.93	20754	2403	2371	2318	2286	2233	2387	2302	184	700	500	1680	5	1	34845011	815	16.14	1.11	12	0.15	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.30	N	004770	500	183 억	2065743	N	N	N	N
40	20231025	100155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	20	2	0.85	109146490	46368	16.09	2340	2375	2340	3040	1640	2340	2353.92	5.93	21101	2403	2371	2318	2286	2233	2387	2302	184	700	500	1680	5	1	34845011	822	16.28	1.12	12	0.13	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	7.30	N	004770	500	183 억	2065743	N	N	N	N
41	20231025	090155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	15	2	0.64	27411435	11672	4.05	2340	2365	2340	3040	1640	2340	2348.48	5.93	7429	2403	2371	2318	2286	2233	2387	2302	184	700	500	1680	5	1	34845011	821	16.24	1.12	12	0.03	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2100	12.14	20230726	7.30	N	004770	500	183 억	2065743	N	N	N	N
42	20231024	160153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	10	2	0.43	664576965	287965	140.90	2330	2350	2265	3025	1635	2330	2307.84	5.81	51031	2410	2370	2345	2305	2280	2362	2297	184	695	500	1670	5	1	34845011	815	16.14	1.11	12	0.83	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.41	N	004770	500	183 억	2025151	N	N	N	N
43	20231024	150154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	0	3	0.00	626130335	271488	132.84	2330	2350	2265	3025	1635	2330	2306.29	5.81	49456	2410	2370	2345	2305	2280	2362	2297	184	695	500	1670	5	1	34845011	812	16.07	1.11	12	0.78	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.41	N	004770	500	183 억	2025151	N	N	N	N
44	20231024	140153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	0	3	0.00	588142150	255233	124.89	2330	2350	2265	3025	1635	2330	2304.33	5.81	46699	2410	2370	2345	2305	2280	2362	2297	184	695	500	1670	5	1	34845011	812	16.07	1.11	12	0.73	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.41	N	004770	500	183 억	2025151	N	N	N	N
45	20231024	130155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-30	5	-1.29	510000505	221471	108.37	2330	2350	2265	3025	1635	2330	2302.79	5.81	31651	2410	2370	2345	2305	2280	2362	2297	184	695	500	1670	5	1	34845011	801	15.86	1.09	12	0.64	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2100	9.52	20230726	7.41	N	004770	500	183 억	2025151	N	N	N	N
46	20231024	120154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-30	5	-1.29	441769350	191856	93.88	2330	2350	2265	3025	1635	2330	2302.61	5.81	15420	2410	2370	2345	2305	2280	2362	2297	184	695	500	1670	5	1	34845011	801	15.86	1.09	12	0.55	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2100	9.52	20230726	7.41	N	004770	500	183 억	2025151	N	N	N	N
47	20231024	110154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-50	5	-2.15	288492760	124975	61.15	2330	2350	2265	3025	1635	2330	2308.40	5.81	-23831	2410	2370	2345	2305	2280	2362	2297	184	695	500	1670	5	1	34845011	794	15.72	1.09	12	0.36	145.00	2101.00	4135	20230201	-44.86	2100	20230726	8.57	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2100	8.57	20230726	7.41	N	004770	500	183 억	2025151	N	N	N	N
48	20231024	100154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	-15	5	-0.64	138995145	59664	29.19	2330	2350	2310	3025	1635	2330	2329.63	5.81	-5933	2410	2370	2345	2305	2280	2362	2297	184	695	500	1670	5	1	34845011	807	15.97	1.10	12	0.17	145.00	2101.00	4135	20230201	-44.01	2100	20230726	10.24	4135	-44.01	20230201	2100	10.24	20230726	4135	-44.01	20230201	2100	10.24	20230726	7.41	N	004770	500	183 억	2025151	N	N	N	N
49	20231024	090154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	10	2	0.43	20824045	8937	4.37	2330	2340	2330	3025	1635	2330	2330.09	5.81	-1652	2410	2370	2345	2305	2280	2362	2297	184	695	500	1670	5	1	34845011	815	16.14	1.11	12	0.03	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.41	N	004770	500	183 억	2025151	N	N	N	N
50	20231023	160152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-45	5	-1.89	474187100	201443	57.85	2330	2385	2320	3085	1665	2375	2353.96	5.87	-19099	2458	2416	2368	2326	2278	2437	2347	184	710	500	1710	5	1	34845011	812	16.07	1.11	12	0.58	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.36	N	004770	500	183 억	2044188	N	N	N	N
51	20231023	150152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-40	5	-1.68	427036355	181207	52.04	2330	2385	2320	3085	1665	2375	2356.62	5.87	-14817	2458	2416	2368	2326	2278	2437	2347	184	710	500	1710	5	1	34845011	814	16.10	1.11	12	0.52	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.36	N	004770	500	183 억	2044188	N	N	N	N
52	20231023	140152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-40	5	-1.68	347194845	146895	42.18	2330	2385	2330	3085	1665	2375	2363.56	5.87	60	2458	2416	2368	2326	2278	2437	2347	184	710	500	1710	5	1	34845011	814	16.10	1.11	12	0.42	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.36	N	004770	500	183 억	2044188	N	N	N	N
53	20231023	130154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-15	5	-0.63	292557525	123592	35.49	2330	2385	2330	3085	1665	2375	2367.12	5.87	16188	2458	2416	2368	2326	2278	2437	2347	184	710	500	1710	5	1	34845011	822	16.28	1.12	12	0.35	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	7.36	N	004770	500	183 억	2044188	N	N	N	N
54	20231023	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-10	5	-0.42	242163075	102236	29.36	2330	2385	2330	3085	1665	2375	2368.67	5.87	15716	2458	2416	2368	2326	2278	2437	2347	184	710	500	1710	5	1	34845011	824	16.31	1.13	12	0.29	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.36	N	004770	500	183 억	2044188	N	N	N	N
55	20231023	110153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	5	2	0.21	189255155	79919	22.95	2330	2385	2330	3085	1665	2375	2368.09	5.87	13218	2458	2416	2368	2326	2278	2437	2347	184	710	500	1710	5	1	34845011	829	16.41	1.13	12	0.23	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.36	N	004770	500	183 억	2044188	N	N	N	N
56	20231023	100151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	0	3	0.00	143101475	60469	17.37	2330	2385	2330	3085	1665	2375	2366.53	5.87	5514	2458	2416	2368	2326	2278	2437	2347	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	0.17	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.36	N	004770	500	183 억	2044188	N	N	N	N
57	20231023	090153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-20	5	-0.84	12409145	5309	1.52	2330	2355	2330	3085	1665	2375	2337.38	5.87	1672	2458	2416	2368	2326	2278	2437	2347	184	710	500	1710	5	1	34845011	821	16.24	1.12	12	0.02	145.00	2101.00	4135	20230201	-43.05	2100	20230726	12.14	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2100	12.14	20230726	7.36	N	004770	500	183 억	2044188	N	N	N	N
58	20231020	160153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	0	3	0.00	812566045	346029	217.84	2345	2410	2320	3085	1665	2375	2348.22	5.63	74256	2411	2392	2361	2342	2311	2402	2352	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	0.99	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.34	N	004770	500	183 억	1960228	N	N	N	N
59	20231020	150153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	0	3	0.00	762650550	324995	204.60	2345	2410	2320	3085	1665	2375	2346.65	5.63	72111	2411	2392	2361	2342	2311	2402	2352	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	0.93	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.34	N	004770	500	183 억	1960228	N	N	N	N
60	20231020	140154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	5	2	0.21	675297160	288204	181.43	2345	2410	2320	3085	1665	2375	2343.12	5.63	57677	2411	2392	2361	2342	2311	2402	2352	184	710	500	1710	5	1	34845011	829	16.41	1.13	12	0.83	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.34	N	004770	500	183 억	1960228	N	N	N	N
61	20231020	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-10	5	-0.42	590005315	252359	158.87	2345	2370	2320	3085	1665	2375	2337.96	5.63	45803	2411	2392	2361	2342	2311	2402	2352	184	710	500	1710	5	1	34845011	824	16.31	1.13	12	0.72	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.34	N	004770	500	183 억	1960228	N	N	N	N
62	20231020	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-10	5	-0.42	558165415	238866	150.37	2345	2370	2320	3085	1665	2375	2336.73	5.63	49053	2411	2392	2361	2342	2311	2402	2352	184	710	500	1710	5	1	34845011	824	16.31	1.13	12	0.69	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.34	N	004770	500	183 억	1960228	N	N	N	N
63	20231020	110153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	-30	5	-1.26	358781870	153662	96.74	2345	2370	2320	3085	1665	2375	2334.88	5.63	5068	2411	2392	2361	2342	2311	2402	2352	184	710	500	1710	5	1	34845011	817	16.17	1.12	12	0.44	145.00	2101.00	4135	20230201	-43.29	2100	20230726	11.67	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2100	11.67	20230726	7.34	N	004770	500	183 억	1960228	N	N	N	N
64	20231020	100151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-40	5	-1.68	219009335	93707	58.99	2345	2370	2325	3085	1665	2375	2337.17	5.63	-4808	2411	2392	2361	2342	2311	2402	2352	184	710	500	1710	5	1	34845011	814	16.10	1.11	12	0.27	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.34	N	004770	500	183 억	1960228	N	N	N	N
65	20231020	090153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-5	5	-0.21	4275410	1824	1.15	2345	2370	2340	3085	1665	2375	2343.97	5.63	-126	2411	2392	2361	2342	2311	2402	2352	184	710	500	1710	5	1	34845011	826	16.34	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	7.34	N	004770	500	183 억	1960228	N	N	N	N
66	20231019	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-10	5	-0.42	371702960	157624	82.50	2355	2380	2330	3100	1670	2385	2358.16	5.58	14288	2451	2417	2401	2367	2351	2410	2360	184	715	500	1710	5	1	34845011	828	16.38	1.13	12	0.45	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.29	N	004770	500	183 억	1945952	N	N	N	N
67	20231019	150152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-15	5	-0.63	343487080	145723	76.27	2355	2380	2330	3100	1670	2385	2357.12	5.58	11231	2451	2417	2401	2367	2351	2410	2360	184	715	500	1710	5	1	34845011	826	16.34	1.13	12	0.42	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	7.29	N	004770	500	183 억	1945952	N	N	N	N
68	20231019	140152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-5	5	-0.21	279074340	118555	62.05	2355	2380	2330	3100	1670	2385	2353.97	5.58	8292	2451	2417	2401	2367	2351	2410	2360	184	715	500	1710	5	1	34845011	829	16.41	1.13	12	0.34	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.29	N	004770	500	183 억	1945952	N	N	N	N
69	20231019	130151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-20	5	-0.84	255871000	108773	56.93	2355	2380	2330	3100	1670	2385	2352.34	5.58	8644	2451	2417	2401	2367	2351	2410	2360	184	715	500	1710	5	1	34845011	824	16.31	1.13	12	0.31	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.29	N	004770	500	183 억	1945952	N	N	N	N
70	20231019	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-25	5	-1.05	239615265	101887	53.33	2355	2380	2330	3100	1670	2385	2351.77	5.58	6955	2451	2417	2401	2367	2351	2410	2360	184	715	500	1710	5	1	34845011	822	16.28	1.12	12	0.29	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	7.29	N	004770	500	183 억	1945952	N	N	N	N
71	20231019	110151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-25	5	-1.05	219987645	93563	48.97	2355	2380	2330	3100	1670	2385	2351.22	5.58	6918	2451	2417	2401	2367	2351	2410	2360	184	715	500	1710	5	1	34845011	822	16.28	1.12	12	0.27	145.00	2101.00	4135	20230201	-42.93	2100	20230726	12.38	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2100	12.38	20230726	7.29	N	004770	500	183 억	1945952	N	N	N	N
72	20231019	100151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-15	5	-0.63	166863180	71110	37.22	2355	2375	2330	3100	1670	2385	2346.55	5.58	-580	2451	2417	2401	2367	2351	2410	2360	184	715	500	1710	5	1	34845011	826	16.34	1.13	12	0.20	145.00	2101.00	4135	20230201	-42.68	2100	20230726	12.86	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2100	12.86	20230726	7.29	N	004770	500	183 억	1945952	N	N	N	N
73	20231019	090151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-20	5	-0.84	7351205	3116	1.63	2355	2375	2355	3100	1670	2385	2359.18	5.58	-1160	2451	2417	2401	2367	2351	2410	2360	184	715	500	1710	5	1	34845011	824	16.31	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.29	N	004770	500	183 억	1945952	N	N	N	N
74	20231018	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-10	5	-0.42	459446355	190847	95.00	2395	2435	2385	3110	1680	2395	2407.41	5.53	17658	2441	2417	2396	2372	2351	2430	2385	184	715	500	1720	5	1	34845011	831	16.45	1.14	12	0.55	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	7.15	N	004770	500	183 억	1928294	N	N	N	N
75	20231018	150150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-5	5	-0.21	420845025	174680	86.96	2395	2435	2385	3110	1680	2395	2409.23	5.53	16567	2441	2417	2396	2372	2351	2430	2385	184	715	500	1720	5	1	34845011	833	16.48	1.14	12	0.50	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	7.15	N	004770	500	183 억	1928294	N	N	N	N
76	20231018	140149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	0	3	0.00	388010820	160948	80.12	2395	2435	2385	3110	1680	2395	2410.78	5.53	19481	2441	2417	2396	2372	2351	2430	2385	184	715	500	1720	5	1	34845011	835	16.52	1.14	12	0.46	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.15	N	004770	500	183 억	1928294	N	N	N	N
77	20231018	130150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	5	2	0.21	380480040	157801	78.55	2395	2435	2385	3110	1680	2395	2411.14	5.53	21319	2441	2417	2396	2372	2351	2430	2385	184	715	500	1720	5	1	34845011	836	16.55	1.14	12	0.45	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	7.15	N	004770	500	183 억	1928294	N	N	N	N
78	20231018	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-5	5	-0.21	359680180	149096	74.22	2395	2435	2385	3110	1680	2395	2412.41	5.53	25966	2441	2417	2396	2372	2351	2430	2385	184	715	500	1720	5	1	34845011	833	16.48	1.14	12	0.43	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	7.15	N	004770	500	183 억	1928294	N	N	N	N
79	20231018	110151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-10	5	-0.42	337383245	139780	69.58	2395	2435	2385	3110	1680	2395	2413.67	5.53	29171	2441	2417	2396	2372	2351	2430	2385	184	715	500	1720	5	1	34845011	831	16.45	1.14	12	0.40	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	7.15	N	004770	500	183 억	1928294	N	N	N	N
80	20231018	100151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	20	2	0.84	254047255	105002	52.27	2395	2435	2390	3110	1680	2395	2419.45	5.53	26933	2441	2417	2396	2372	2351	2430	2385	184	715	500	1720	5	1	34845011	842	16.66	1.15	12	0.30	145.00	2101.00	4135	20230201	-41.60	2100	20230726	15.00	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2100	15.00	20230726	7.15	N	004770	500	183 억	1928294	N	N	N	N
81	20231018	090150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-5	5	-0.21	622565	260	0.13	2395	2395	2390	3110	1680	2395	2394.48	5.53	-172	2441	2417	2396	2372	2351	2430	2385	184	715	500	1720	5	1	34845011	833	16.48	1.14	12	0.00	145.00	2101.00	4135	20230201	-42.20	2100	20230726	13.81	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2100	13.81	20230726	7.15	N	004770	500	183 억	1928294	N	N	N	N
82	20231017	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	0	3	0.00	480040125	200353	79.95	2375	2420	2375	3110	1680	2395	2395.97	5.37	57672	2458	2426	2383	2351	2308	2442	2367	184	715	500	1720	5	1	34845011	835	16.52	1.14	12	0.57	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.16	N	004770	500	183 억	1870622	N	N	N	N
83	20231017	150151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	5	2	0.21	454673405	189763	75.73	2375	2420	2375	3110	1680	2395	2396.01	5.37	57669	2458	2426	2383	2351	2308	2442	2367	184	715	500	1720	5	1	34845011	836	16.55	1.14	12	0.54	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	7.16	N	004770	500	183 억	1870622	N	N	N	N
84	20231017	140150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	0	3	0.00	412053820	171973	68.63	2375	2420	2375	3110	1680	2395	2396.04	5.37	59791	2458	2426	2383	2351	2308	2442	2367	184	715	500	1720	5	1	34845011	835	16.52	1.14	12	0.49	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.16	N	004770	500	183 억	1870622	N	N	N	N
85	20231017	130150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	5	2	0.21	391442795	163369	65.19	2375	2420	2375	3110	1680	2395	2396.07	5.37	59553	2458	2426	2383	2351	2308	2442	2367	184	715	500	1720	5	1	34845011	836	16.55	1.14	12	0.47	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	7.16	N	004770	500	183 억	1870622	N	N	N	N
86	20231017	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	5	2	0.21	345150615	144070	57.49	2375	2420	2375	3110	1680	2395	2395.71	5.37	53592	2458	2426	2383	2351	2308	2442	2367	184	715	500	1720	5	1	34845011	836	16.55	1.14	12	0.41	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	7.16	N	004770	500	183 억	1870622	N	N	N	N
87	20231017	110149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	5	2	0.21	265575275	110876	44.25	2375	2420	2375	3110	1680	2395	2395.25	5.37	31788	2458	2426	2383	2351	2308	2442	2367	184	715	500	1720	5	1	34845011	836	16.55	1.14	12	0.32	145.00	2101.00	4135	20230201	-41.96	2100	20230726	14.29	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2100	14.29	20230726	7.16	N	004770	500	183 억	1870622	N	N	N	N
88	20231017	100148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	0	3	0.00	180432955	75296	30.05	2375	2420	2375	3110	1680	2395	2396.32	5.37	17649	2458	2426	2383	2351	2308	2442	2367	184	715	500	1720	5	1	34845011	835	16.52	1.14	12	0.22	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.16	N	004770	500	183 억	1870622	N	N	N	N
89	20231017	090150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	0	3	0.00	27421300	11505	4.59	2375	2420	2375	3110	1680	2395	2383.42	5.37	3907	2458	2426	2383	2351	2308	2442	2367	184	715	500	1720	5	1	34845011	835	16.52	1.14	12	0.03	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.16	N	004770	500	183 억	1870622	N	N	N	N
90	20231016	160149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	0	3	0.00	595895265	250125	197.73	2390	2415	2340	3110	1680	2395	2382.38	5.34	8216	2441	2417	2371	2347	2301	2430	2360	184	715	500	1720	5	1	34845011	835	16.52	1.14	12	0.72	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.17	N	004770	500	183 억	1862025	N	N	N	N
91	20231016	150148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-10	5	-0.42	512153945	215088	170.03	2390	2415	2340	3110	1680	2395	2381.14	5.34	6529	2441	2417	2371	2347	2301	2430	2360	184	715	500	1720	5	1	34845011	831	16.45	1.14	12	0.62	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	7.17	N	004770	500	183 억	1862025	N	N	N	N
92	20231016	140150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-20	5	-0.84	419772865	176295	139.36	2390	2415	2340	3110	1680	2395	2381.08	5.34	6662	2441	2417	2371	2347	2301	2430	2360	184	715	500	1720	5	1	34845011	828	16.38	1.13	12	0.51	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.17	N	004770	500	183 억	1862025	N	N	N	N
93	20231016	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-15	5	-0.63	396931870	166683	131.76	2390	2415	2340	3110	1680	2395	2381.36	5.34	8184	2441	2417	2371	2347	2301	2430	2360	184	715	500	1720	5	1	34845011	829	16.41	1.13	12	0.48	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.17	N	004770	500	183 억	1862025	N	N	N	N
94	20231016	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-15	5	-0.63	361958990	151975	120.14	2390	2415	2340	3110	1680	2395	2381.70	5.34	9154	2441	2417	2371	2347	2301	2430	2360	184	715	500	1720	5	1	34845011	829	16.41	1.13	12	0.44	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.17	N	004770	500	183 억	1862025	N	N	N	N
95	20231016	110150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-15	5	-0.63	327702295	137577	108.76	2390	2415	2340	3110	1680	2395	2381.96	5.34	9181	2441	2417	2371	2347	2301	2430	2360	184	715	500	1720	5	1	34845011	829	16.41	1.13	12	0.39	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.17	N	004770	500	183 억	1862025	N	N	N	N
96	20231016	100147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-15	5	-0.63	253199750	106399	84.11	2390	2415	2340	3110	1680	2395	2379.72	5.34	4678	2441	2417	2371	2347	2301	2430	2360	184	715	500	1720	5	1	34845011	829	16.41	1.13	12	0.31	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.17	N	004770	500	183 억	1862025	N	N	N	N
97	20231016	090149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-55	5	-2.30	8886610	3758	2.97	2390	2390	2340	3110	1680	2395	2364.72	5.34	-684	2441	2417	2371	2347	2301	2430	2360	184	715	500	1720	5	1	34845011	815	16.14	1.11	12	0.01	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.17	N	004770	500	183 억	1862025	N	N	N	N
98	20231012	160150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	40	2	1.71	796609440	334501	309.11	2330	2420	2330	3040	1640	2340	2381.49	4.96	139018	2380	2360	2330	2310	2280	2370	2320	184	700	500	1680	5	1	34845011	829	16.41	1.13	12	0.96	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.26	N	004770	500	183 억	1726578	N	N	N	N
99	20231012	150149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	45	2	1.92	767730260	322351	297.88	2330	2420	2330	3040	1640	2340	2381.66	4.96	137109	2380	2360	2330	2310	2280	2370	2320	184	700	500	1680	5	1	34845011	831	16.45	1.14	12	0.93	145.00	2101.00	4135	20230201	-42.32	2100	20230726	13.57	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2100	13.57	20230726	7.26	N	004770	500	183 억	1726578	N	N	N	N
100	20231012	140149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	55	2	2.35	660631915	277386	256.33	2330	2420	2330	3040	1640	2340	2381.63	4.96	143702	2380	2360	2330	2310	2280	2370	2320	184	700	500	1680	5	1	34845011	835	16.52	1.14	12	0.80	145.00	2101.00	4135	20230201	-42.08	2100	20230726	14.05	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2100	14.05	20230726	7.26	N	004770	500	183 억	1726578	N	N	N	N
101	20231012	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	70	2	2.99	579421955	243432	224.95	2330	2420	2330	3040	1640	2340	2380.22	4.96	135304	2380	2360	2330	2310	2280	2370	2320	184	700	500	1680	5	1	34845011	840	16.62	1.15	12	0.70	145.00	2101.00	4135	20230201	-41.72	2100	20230726	14.76	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2100	14.76	20230726	7.26	N	004770	500	183 억	1726578	N	N	N	N
102	20231012	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	35	2	1.50	254737430	107643	99.47	2330	2380	2330	3040	1640	2340	2366.50	4.96	48845	2380	2360	2330	2310	2280	2370	2320	184	700	500	1680	5	1	34845011	828	16.38	1.13	12	0.31	145.00	2101.00	4135	20230201	-42.56	2100	20230726	13.10	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2100	13.10	20230726	7.26	N	004770	500	183 억	1726578	N	N	N	N
103	20231012	110151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	40	2	1.71	186699880	78949	72.96	2330	2380	2330	3040	1640	2340	2364.82	4.96	32657	2380	2360	2330	2310	2280	2370	2320	184	700	500	1680	5	1	34845011	829	16.41	1.13	12	0.23	145.00	2101.00	4135	20230201	-42.44	2100	20230726	13.33	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2100	13.33	20230726	7.26	N	004770	500	183 억	1726578	N	N	N	N
104	20231012	100150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	25	2	1.07	72599080	30809	28.47	2330	2370	2330	3040	1640	2340	2356.42	4.96	16217	2380	2360	2330	2310	2280	2370	2320	184	700	500	1680	5	1	34845011	824	16.31	1.13	12	0.09	145.00	2101.00	4135	20230201	-42.81	2100	20230726	12.62	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2100	12.62	20230726	7.26	N	004770	500	183 억	1726578	N	N	N	N
105	20231012	090152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	0	3	0.00	2628370	1128	1.04	2330	2340	2330	3040	1640	2340	2330.12	4.96	76	2380	2360	2330	2310	2280	2370	2320	184	700	500	1680	5	1	34845011	815	16.14	1.11	12	0.00	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.26	N	004770	500	183 억	1726578	N	N	N	N
106	20231011	160150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	30	2	1.30	251399650	107736	54.36	2310	2350	2300	3000	1620	2310	2333.48	4.91	20372	2390	2350	2305	2265	2220	2370	2285	184	690	500	1660	5	1	34845011	815	16.14	1.11	12	0.31	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.26	N	004770	500	183 억	1711871	N	N	N	N
107	20231011	150149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	25	2	1.08	227124500	97346	49.12	2310	2350	2300	3000	1620	2310	2333.17	4.91	24607	2390	2350	2305	2265	2220	2370	2285	184	690	500	1660	5	1	34845011	814	16.10	1.11	12	0.28	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.26	N	004770	500	183 억	1711871	N	N	N	N
108	20231011	140150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	30	2	1.30	203528075	87217	44.01	2310	2350	2300	3000	1620	2310	2333.58	4.91	22378	2390	2350	2305	2265	2220	2370	2285	184	690	500	1660	5	1	34845011	815	16.14	1.11	12	0.25	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.26	N	004770	500	183 억	1711871	N	N	N	N
109	20231011	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	30	2	1.30	180572985	77383	39.05	2310	2350	2300	3000	1620	2310	2333.50	4.91	23650	2390	2350	2305	2265	2220	2370	2285	184	690	500	1660	5	1	34845011	815	16.14	1.11	12	0.22	145.00	2101.00	4135	20230201	-43.41	2100	20230726	11.43	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2100	11.43	20230726	7.26	N	004770	500	183 억	1711871	N	N	N	N
110	20231011	120152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	35	2	1.52	154497170	66218	33.41	2310	2350	2300	3000	1620	2310	2333.16	4.91	21114	2390	2350	2305	2265	2220	2370	2285	184	690	500	1660	5	1	34845011	817	16.17	1.12	12	0.19	145.00	2101.00	4135	20230201	-43.29	2100	20230726	11.67	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2100	11.67	20230726	7.26	N	004770	500	183 억	1711871	N	N	N	N
111	20231011	110150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	25	2	1.08	119747515	51372	25.92	2310	2345	2300	3000	1620	2310	2330.99	4.91	16844	2390	2350	2305	2265	2220	2370	2285	184	690	500	1660	5	1	34845011	814	16.10	1.11	12	0.15	145.00	2101.00	4135	20230201	-43.53	2100	20230726	11.19	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2100	11.19	20230726	7.26	N	004770	500	183 억	1711871	N	N	N	N
112	20231011	100149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	35	2	1.52	70162520	30131	15.20	2310	2345	2300	3000	1620	2310	2328.58	4.91	10923	2390	2350	2305	2265	2220	2370	2285	184	690	500	1660	5	1	34845011	817	16.17	1.12	12	0.09	145.00	2101.00	4135	20230201	-43.29	2100	20230726	11.67	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2100	11.67	20230726	7.26	N	004770	500	183 억	1711871	N	N	N	N
113	20231011	090149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	10	2	0.43	987910	427	0.22	2310	2330	2310	3000	1620	2310	2313.61	4.91	-35	2390	2350	2305	2265	2220	2370	2285	184	690	500	1660	5	1	34845011	808	16.00	1.10	12	0.00	145.00	2101.00	4135	20230201	-43.89	2100	20230726	10.48	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2100	10.48	20230726	7.26	N	004770	500	183 억	1711871	N	N	N	N
114	20231010	160149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	20	2	0.87	451249910	195495	314.57	2265	2345	2260	2975	1605	2290	2308.24	4.71	72575	2350	2320	2275	2245	2200	2335	2260	184	685	500	1640	5	1	34845011	805	15.93	1.10	12	0.56	145.00	2101.00	4135	20230201	-44.14	2100	20230726	10.00	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2100	10.00	20230726	7.30	N	004770	500	183 억	1640491	N	N	N	N
115	20231010	150149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	10	2	0.44	431763990	187045	300.98	2265	2345	2260	2975	1605	2290	2308.34	4.71	72096	2350	2320	2275	2245	2200	2335	2260	184	685	500	1640	5	1	34845011	801	15.86	1.09	12	0.54	145.00	2101.00	4135	20230201	-44.38	2100	20230726	9.52	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2100	9.52	20230726	7.30	N	004770	500	183 억	1640491	N	N	N	N
116	20231010	140148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	0	3	0.00	389747925	168770	271.57	2265	2345	2260	2975	1605	2290	2309.34	4.71	64406	2350	2320	2275	2245	2200	2335	2260	184	685	500	1640	5	1	34845011	798	15.79	1.09	12	0.48	145.00	2101.00	4135	20230201	-44.62	2100	20230726	9.05	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2100	9.05	20230726	7.30	N	004770	500	183 억	1640491	N	N	N	N
117	20231010	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	15	2	0.66	333360270	144181	232.00	2265	2345	2260	2975	1605	2290	2312.10	4.71	59134	2350	2320	2275	2245	2200	2335	2260	184	685	500	1640	5	1	34845011	803	15.90	1.10	12	0.41	145.00	2101.00	4135	20230201	-44.26	2100	20230726	9.76	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2100	9.76	20230726	7.30	N	004770	500	183 억	1640491	N	N	N	N
118	20231010	120148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	35	2	1.53	244220610	105500	169.76	2265	2345	2260	2975	1605	2290	2314.89	4.71	45510	2350	2320	2275	2245	2200	2335	2260	184	685	500	1640	5	1	34845011	810	16.03	1.11	12	0.30	145.00	2101.00	4135	20230201	-43.77	2100	20230726	10.71	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2100	10.71	20230726	7.30	N	004770	500	183 억	1640491	N	N	N	N
119	20231010	110146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	40	2	1.75	232624390	100531	161.77	2265	2345	2260	2975	1605	2290	2313.96	4.71	45440	2350	2320	2275	2245	2200	2335	2260	184	685	500	1640	5	1	34845011	812	16.07	1.11	12	0.29	145.00	2101.00	4135	20230201	-43.65	2100	20230726	10.95	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2100	10.95	20230726	7.30	N	004770	500	183 억	1640491	N	N	N	N
120	20231010	100147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	30	2	1.31	117082450	50973	82.02	2265	2340	2260	2975	1605	2290	2296.95	4.71	22270	2350	2320	2275	2245	2200	2335	2260	184	685	500	1640	5	1	34845011	808	16.00	1.10	12	0.15	145.00	2101.00	4135	20230201	-43.89	2100	20230726	10.48	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2100	10.48	20230726	7.30	N	004770	500	183 억	1640491	N	N	N	N
121	20231010	090149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-10	5	-0.44	35961620	15870	25.54	2265	2290	2265	2975	1605	2290	2266.01	4.71	652	2350	2320	2275	2245	2200	2335	2260	184	685	500	1640	5	1	34845011	794	15.72	1.09	12	0.05	145.00	2101.00	4135	20230201	-44.86	2100	20230726	8.57	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2100	8.57	20230726	7.30	N	004770	500	183 억	1640491	N	N	N	N
122	20231006	160148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	60	2	2.69	141171355	62031	34.80	2230	2305	2230	2895	1565	2230	2275.82	4.68	10801	2300	2265	2245	2210	2190	2255	2200	184	665	500	1600	5	1	34845011	798	15.79	1.09	12	0.18	145.00	2101.00	4135	20230201	-44.62	2100	20230726	9.05	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2100	9.05	20230726	7.12	N	004770	500	183 억	1629678	N	N	N	N
123	20231006	150145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	60	2	2.69	138001655	60646	34.03	2230	2305	2230	2895	1565	2230	2275.53	4.68	10879	2300	2265	2245	2210	2190	2255	2200	184	665	500	1600	5	1	34845011	798	15.79	1.09	12	0.17	145.00	2101.00	4135	20230201	-44.62	2100	20230726	9.05	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2100	9.05	20230726	7.12	N	004770	500	183 억	1629678	N	N	N	N
124	20231006	140147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	40	2	1.79	109864520	48293	27.09	2230	2305	2230	2895	1565	2230	2274.96	4.68	6937	2300	2265	2245	2210	2190	2255	2200	184	665	500	1600	5	1	34845011	791	15.66	1.08	12	0.14	145.00	2101.00	4135	20230201	-45.10	2100	20230726	8.10	4135	-45.10	20230201	2100	8.10	20230726	4135	-45.10	20230201	2100	8.10	20230726	7.12	N	004770	500	183 억	1629678	N	N	N	N
125	20231006	130145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	45	2	2.02	95864120	42158	23.65	2230	2305	2230	2895	1565	2230	2273.92	4.68	6905	2300	2265	2245	2210	2190	2255	2200	184	665	500	1600	5	1	34845011	793	15.69	1.08	12	0.12	145.00	2101.00	4135	20230201	-44.98	2100	20230726	8.33	4135	-44.98	20230201	2100	8.33	20230726	4135	-44.98	20230201	2100	8.33	20230726	7.12	N	004770	500	183 억	1629678	N	N	N	N
126	20231006	120145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	50	2	2.24	67833785	29872	16.76	2230	2305	2230	2895	1565	2230	2270.81	4.68	5759	2300	2265	2245	2210	2190	2255	2200	184	665	500	1600	5	1	34845011	794	15.72	1.09	12	0.09	145.00	2101.00	4135	20230201	-44.86	2100	20230726	8.57	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2100	8.57	20230726	7.12	N	004770	500	183 억	1629678	N	N	N	N
127	20231006	110144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	50	2	2.24	55957730	24655	13.83	2230	2305	2230	2895	1565	2230	2269.63	4.68	4790	2300	2265	2245	2210	2190	2255	2200	184	665	500	1600	5	1	34845011	794	15.72	1.09	12	0.07	145.00	2101.00	4135	20230201	-44.86	2100	20230726	8.57	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2100	8.57	20230726	7.12	N	004770	500	183 억	1629678	N	N	N	N
128	20231006	100146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	45	2	2.02	39096555	17239	9.67	2230	2305	2230	2895	1565	2230	2267.91	4.68	2729	2300	2265	2245	2210	2190	2255	2200	184	665	500	1600	5	1	34845011	793	15.69	1.08	12	0.05	145.00	2101.00	4135	20230201	-44.98	2100	20230726	8.33	4135	-44.98	20230201	2100	8.33	20230726	4135	-44.98	20230201	2100	8.33	20230726	7.12	N	004770	500	183 억	1629678	N	N	N	N
129	20231006	090143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	10	2	0.45	5947630	2663	1.49	2230	2240	2230	2895	1565	2230	2233.43	4.68	1718	2300	2265	2245	2210	2190	2255	2200	184	665	500	1600	5	1	34845011	781	15.45	1.07	12	0.01	145.00	2101.00	4135	20230201	-45.83	2100	20230726	6.67	4135	-45.83	20230201	2100	6.67	20230726	4135	-45.83	20230201	2100	6.67	20230726	7.12	N	004770	500	183 억	1629678	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History