KissMeData/108320/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160805	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	71600	-4000	5	-5.29	7796756500	106786	339.51	76500	76500	71500	98200	53000	75600	73011.96	27.05	0	-7402	76600	76100	75500	75000	74400	76350	75250	81	22600	500	57450	100	1	16264300	11645	4.98	1.23	12	0.66	14368.00	58432.00	126900	20230705	-43.58	67500	20230103	6.07	126900	-43.58	20230705	67500	6.07	20230103	126900	-43.58	20230705	67500	6.07	20230103	1.61	N	108320	500	81 억	4399282	N	N	478	N	N
3	20231031	150813	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	72100	-3500	5	-4.63	7203676500	98512	313.20	76500	76500	71500	98200	53000	75600	73123.61	27.05	0	-8456	76600	76100	75500	75000	74400	76350	75250	81	22600	500	57450	100	1	16264300	11727	5.02	1.23	12	0.61	14368.00	58432.00	126900	20230705	-43.18	67500	20230103	6.81	126900	-43.18	20230705	67500	6.81	20230103	126900	-43.18	20230705	67500	6.81	20230103	1.61	N	108320	500	81 억	4399282	N	N	152	N	N
4	20231031	140819	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	72500	-3100	5	-4.10	5365826500	73035	232.20	76500	76500	72400	98200	53000	75600	73467.79	27.05	0	-8567	76600	76100	75500	75000	74400	76350	75250	81	22600	500	57450	100	1	16264300	11792	5.05	1.24	12	0.45	14368.00	58432.00	126900	20230705	-42.87	67500	20230103	7.41	126900	-42.87	20230705	67500	7.41	20230103	126900	-42.87	20230705	67500	7.41	20230103	1.61	N	108320	500	81 억	4399282	N	N	152	N	N
5	20231031	130812	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	73200	-2400	5	-3.17	3906321400	52980	168.44	76500	76500	73000	98200	53000	75600	73730.24	27.05	0	-2468	76600	76100	75500	75000	74400	76350	75250	81	22600	500	57450	100	1	16264300	11905	5.09	1.25	12	0.33	14368.00	58432.00	126900	20230705	-42.32	67500	20230103	8.44	126900	-42.32	20230705	67500	8.44	20230103	126900	-42.32	20230705	67500	8.44	20230103	1.61	N	108320	500	81 억	4399282	N	N	152	N	N
6	20231031	120812	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	73300	-2300	5	-3.04	3554611800	48175	153.17	76500	76500	73000	98200	53000	75600	73783.52	27.05	0	-2362	76600	76100	75500	75000	74400	76350	75250	81	22600	500	57450	100	1	16264300	11922	5.10	1.25	12	0.30	14368.00	58432.00	126900	20230705	-42.24	67500	20230103	8.59	126900	-42.24	20230705	67500	8.59	20230103	126900	-42.24	20230705	67500	8.59	20230103	1.61	N	108320	500	81 억	4399282	N	N	152	N	N
7	20231031	110833	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	73700	-1900	5	-2.51	3287785700	44538	141.60	76500	76500	73000	98200	53000	75600	73817.79	27.05	0	-2389	76600	76100	75500	75000	74400	76350	75250	81	22600	500	57450	100	1	16264300	11987	5.13	1.26	12	0.27	14368.00	58432.00	126900	20230705	-41.92	67500	20230103	9.19	126900	-41.92	20230705	67500	9.19	20230103	126900	-41.92	20230705	67500	9.19	20230103	1.61	N	108320	500	81 억	4399282	N	N	152	N	N
8	20231031	100819	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	73300	-2300	5	-3.04	2334631200	31542	100.28	76500	76500	73000	98200	53000	75600	74014.07	27.05	0	-4189	76600	76100	75500	75000	74400	76350	75250	81	22600	500	57450	100	1	16264300	11922	5.10	1.25	12	0.19	14368.00	58432.00	126900	20230705	-42.24	67500	20230103	8.59	126900	-42.24	20230705	67500	8.59	20230103	126900	-42.24	20230705	67500	8.59	20230103	1.61	N	108320	500	81 억	4399282	N	N	152	N	N
9	20231031	090818	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75500	-100	5	-0.13	179949600	2375	7.55	76500	76500	75400	98200	53000	75600	75771.87	27.05	0	263	76600	76100	75500	75000	74400	76350	75250	81	22600	500	57450	100	1	16264300	12280	5.25	1.29	12	0.01	14368.00	58432.00	126900	20230705	-40.50	67500	20230103	11.85	126900	-40.50	20230705	67500	11.85	20230103	126900	-40.50	20230705	67500	11.85	20230103	1.61	N	108320	500	81 억	4399282	N	N	152	N	N
10	20231030	160804	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75600	100	2	0.13	2342491400	31090	81.41	75300	76000	74900	98100	52900	75500	75345.21	27.08	0	-3276	77633	76566	75633	74566	73633	77100	75100	81	22600	500	57380	100	1	16264300	12296	5.26	1.29	12	0.19	14368.00	58432.00	126900	20230705	-40.43	67500	20230103	12.00	126900	-40.43	20230705	67500	12.00	20230103	126900	-40.43	20230705	67500	12.00	20230103	1.63	N	108320	500	81 억	4403593	N	N	152	N	N
11	20231030	150747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75200	-300	5	-0.40	2167063000	28764	75.32	75300	76000	74900	98100	52900	75500	75339.38	27.08	0	-3000	77633	76566	75633	74566	73633	77100	75100	81	22600	500	57380	100	1	16264300	12231	5.23	1.29	12	0.18	14368.00	58432.00	126900	20230705	-40.74	67500	20230103	11.41	126900	-40.74	20230705	67500	11.41	20230103	126900	-40.74	20230705	67500	11.41	20230103	1.63	N	108320	500	81 억	4403593	N	N	7	N	N
12	20231030	140746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75300	-200	5	-0.26	1656216200	21965	57.52	75300	76000	75000	98100	52900	75500	75402.49	27.08	0	-2850	77633	76566	75633	74566	73633	77100	75100	81	22600	500	57380	100	1	16264300	12247	5.24	1.29	12	0.14	14368.00	58432.00	126900	20230705	-40.66	67500	20230103	11.56	126900	-40.66	20230705	67500	11.56	20230103	126900	-40.66	20230705	67500	11.56	20230103	1.63	N	108320	500	81 억	4403593	N	N	7	N	N
13	20231030	130748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75400	-100	5	-0.13	1496666300	19848	51.97	75300	76000	75000	98100	52900	75500	75406.38	27.08	0	-2854	77633	76566	75633	74566	73633	77100	75100	81	22600	500	57380	100	1	16264300	12263	5.25	1.29	12	0.12	14368.00	58432.00	126900	20230705	-40.58	67500	20230103	11.70	126900	-40.58	20230705	67500	11.70	20230103	126900	-40.58	20230705	67500	11.70	20230103	1.63	N	108320	500	81 억	4403593	N	N	7	N	N
14	20231030	120742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75500	0	3	0.00	1270236300	16845	44.11	75300	76000	75000	98100	52900	75500	75407.29	27.08	0	-3068	77633	76566	75633	74566	73633	77100	75100	81	22600	500	57380	100	1	16264300	12280	5.25	1.29	12	0.10	14368.00	58432.00	126900	20230705	-40.50	67500	20230103	11.85	126900	-40.50	20230705	67500	11.85	20230103	126900	-40.50	20230705	67500	11.85	20230103	1.63	N	108320	500	81 억	4403593	N	N	7	N	N
15	20231030	110743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75500	0	3	0.00	1103506700	14635	38.32	75300	76000	75000	98100	52900	75500	75401.85	27.08	0	-3042	77633	76566	75633	74566	73633	77100	75100	81	22600	500	57380	100	1	16264300	12280	5.25	1.29	12	0.09	14368.00	58432.00	126900	20230705	-40.50	67500	20230103	11.85	126900	-40.50	20230705	67500	11.85	20230103	126900	-40.50	20230705	67500	11.85	20230103	1.63	N	108320	500	81 억	4403593	N	N	7	N	N
16	20231030	100742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75200	-300	5	-0.40	511230900	6780	17.75	75300	76000	75100	98100	52900	75500	75402.70	27.08	0	-1171	77633	76566	75633	74566	73633	77100	75100	81	22600	500	57380	100	1	16264300	12231	5.23	1.29	12	0.04	14368.00	58432.00	126900	20230705	-40.74	67500	20230103	11.41	126900	-40.74	20230705	67500	11.41	20230103	126900	-40.74	20230705	67500	11.41	20230103	1.63	N	108320	500	81 억	4403593	N	N	7	N	N
17	20231030	090738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75300	-200	5	-0.26	93631900	1242	3.25	75300	75900	75200	98100	52900	75500	75387.46	27.08	0	243	77633	76566	75633	74566	73633	77100	75100	81	22600	500	57380	100	1	16264300	12247	5.24	1.29	12	0.01	14368.00	58432.00	126900	20230705	-40.66	67500	20230103	11.56	126900	-40.66	20230705	67500	11.56	20230103	126900	-40.66	20230705	67500	11.56	20230103	1.63	N	108320	500	81 억	4403593	N	N	7	N	N
18	20231027	160709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75500	200	2	0.27	2831309300	37335	48.20	74700	76700	74700	97800	52800	75300	75835.70	27.11	0	-8443	77233	76266	75433	74466	73633	75850	74050	81	22500	500	57220	100	1	16264300	12280	5.25	1.29	12	0.23	14368.00	58432.00	126900	20230705	-40.50	67500	20230103	11.85	126900	-40.50	20230705	67500	11.85	20230103	126900	-40.50	20230705	67500	11.85	20230103	1.63	N	108320	500	81 억	4408886	N	N	7	N	N
19	20231027	150741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75800	500	2	0.66	2713585500	35778	46.19	74700	76700	74700	97800	52800	75300	75845.10	27.11	0	-8108	77233	76266	75433	74466	73633	75850	74050	81	22500	500	57220	100	1	16264300	12328	5.28	1.30	12	0.22	14368.00	58432.00	126900	20230705	-40.27	67500	20230103	12.30	126900	-40.27	20230705	67500	12.30	20230103	126900	-40.27	20230705	67500	12.30	20230103	1.63	N	108320	500	81 억	4408886	N	N	0	N	N
20	20231027	140739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76000	700	2	0.93	2384837300	31442	40.59	74700	76700	74700	97800	52800	75300	75848.80	27.11	0	-7237	77233	76266	75433	74466	73633	75850	74050	81	22500	500	57220	100	1	16264300	12361	5.29	1.30	12	0.19	14368.00	58432.00	126900	20230705	-40.11	67500	20230103	12.59	126900	-40.11	20230705	67500	12.59	20230103	126900	-40.11	20230705	67500	12.59	20230103	1.63	N	108320	500	81 억	4408886	N	N	0	N	N
21	20231027	130730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75900	600	2	0.80	1983429500	26154	33.77	74700	76700	74700	97800	52800	75300	75836.58	27.11	0	-5538	77233	76266	75433	74466	73633	75850	74050	81	22500	500	57220	100	1	16264300	12345	5.28	1.30	12	0.16	14368.00	58432.00	126900	20230705	-40.19	67500	20230103	12.44	126900	-40.19	20230705	67500	12.44	20230103	126900	-40.19	20230705	67500	12.44	20230103	1.63	N	108320	500	81 억	4408886	N	N	0	N	N
22	20231027	120743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76500	1200	2	1.59	1679815300	22167	28.62	74700	76700	74700	97800	52800	75300	75780.02	27.11	0	-3360	77233	76266	75433	74466	73633	75850	74050	81	22500	500	57220	100	1	16264300	12442	5.32	1.31	12	0.14	14368.00	58432.00	126900	20230705	-39.72	67500	20230103	13.33	126900	-39.72	20230705	67500	13.33	20230103	126900	-39.72	20230705	67500	13.33	20230103	1.63	N	108320	500	81 억	4408886	N	N	0	N	N
23	20231027	110748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76500	1200	2	1.59	1420657900	18780	24.25	74700	76700	74700	97800	52800	75300	75647.40	27.11	0	-1728	77233	76266	75433	74466	73633	75850	74050	81	22500	500	57220	100	1	16264300	12442	5.32	1.31	12	0.12	14368.00	58432.00	126900	20230705	-39.72	67500	20230103	13.33	126900	-39.72	20230705	67500	13.33	20230103	126900	-39.72	20230705	67500	13.33	20230103	1.63	N	108320	500	81 억	4408886	N	N	0	N	N
24	20231027	100739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76000	700	2	0.93	961258600	12767	16.48	74700	76000	74700	97800	52800	75300	75292.44	27.11	0	-1113	77233	76266	75433	74466	73633	75850	74050	81	22500	500	57220	100	1	16264300	12361	5.29	1.30	12	0.08	14368.00	58432.00	126900	20230705	-40.11	67500	20230103	12.59	126900	-40.11	20230705	67500	12.59	20230103	126900	-40.11	20230705	67500	12.59	20230103	1.63	N	108320	500	81 억	4408886	N	N	0	N	N
25	20231027	090736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75300	0	3	0.00	97854500	1304	1.68	74700	75800	74700	97800	52800	75300	75041.60	27.11	0	-118	77233	76266	75433	74466	73633	75850	74050	81	22500	500	57220	100	1	16264300	12247	5.24	1.29	12	0.01	14368.00	58432.00	126900	20230705	-40.66	67500	20230103	11.56	126900	-40.66	20230705	67500	11.56	20230103	126900	-40.66	20230705	67500	11.56	20230103	1.63	N	108320	500	81 억	4408886	N	N	0	N	N
26	20231026	160728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75300	-1500	5	-1.95	5820589800	77081	133.55	75400	76400	74600	99800	53800	76800	75511.29	27.04	-341	-4137	79800	78300	77500	76000	75200	77900	75600	81	23000	500	58360	100	1	16264300	12247	5.24	1.29	12	0.47	14368.00	58432.00	126900	20230705	-40.66	67500	20230103	11.56	126900	-40.66	20230705	67500	11.56	20230103	126900	-40.66	20230705	67500	11.56	20230103	1.62	N	108320	500	81 억	4398398	N	N	698	N	N
27	20231026	150728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75300	-1500	5	-1.95	5335355800	70637	122.39	75400	76400	74600	99800	53800	76800	75530.32	27.04	-341	-3092	79800	78300	77500	76000	75200	77900	75600	81	23000	500	58360	100	1	16264300	12247	5.24	1.29	12	0.43	14368.00	58432.00	126900	20230705	-40.66	67500	20230103	11.56	126900	-40.66	20230705	67500	11.56	20230103	126900	-40.66	20230705	67500	11.56	20230103	1.62	N	108320	500	81 억	4398398	N	N	698	N	N
28	20231026	140731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75300	-1500	5	-1.95	4199382600	55534	96.22	75400	76400	74600	99800	53800	76800	75616.20	27.04	-341	-2966	79800	78300	77500	76000	75200	77900	75600	81	23000	500	58360	100	1	16264300	12247	5.24	1.29	12	0.34	14368.00	58432.00	126900	20230705	-40.66	67500	20230103	11.56	126900	-40.66	20230705	67500	11.56	20230103	126900	-40.66	20230705	67500	11.56	20230103	1.62	N	108320	500	81 억	4398398	N	N	698	N	N
29	20231026	130728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75800	-1000	5	-1.30	3503820200	46338	80.29	75400	76400	74600	99800	53800	76800	75611.97	27.04	-341	-472	79800	78300	77500	76000	75200	77900	75600	81	23000	500	58360	100	1	16264300	12328	5.28	1.30	12	0.28	14368.00	58432.00	126900	20230705	-40.27	67500	20230103	12.30	126900	-40.27	20230705	67500	12.30	20230103	126900	-40.27	20230705	67500	12.30	20230103	1.62	N	108320	500	81 억	4398398	N	N	698	N	N
30	20231026	120726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76100	-700	5	-0.91	2854784900	37805	65.50	75400	76400	74600	99800	53800	76800	75510.18	27.04	-341	580	79800	78300	77500	76000	75200	77900	75600	81	23000	500	58360	100	1	16264300	12377	5.30	1.30	12	0.23	14368.00	58432.00	126900	20230705	-40.03	67500	20230103	12.74	126900	-40.03	20230705	67500	12.74	20230103	126900	-40.03	20230705	67500	12.74	20230103	1.62	N	108320	500	81 억	4398398	N	N	698	N	N
31	20231026	110734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76300	-500	5	-0.65	2316128200	30711	53.21	75400	76400	74600	99800	53800	76800	75412.60	27.04	-341	920	79800	78300	77500	76000	75200	77900	75600	81	23000	500	58360	100	1	16264300	12410	5.31	1.31	12	0.19	14368.00	58432.00	126900	20230705	-39.87	67500	20230103	13.04	126900	-39.87	20230705	67500	13.04	20230103	126900	-39.87	20230705	67500	13.04	20230103	1.62	N	108320	500	81 억	4398398	N	N	698	N	N
32	20231026	100732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75500	-1300	5	-1.69	1651753100	21961	38.05	75400	75800	74600	99800	53800	76800	75206.12	27.04	-341	-2107	79800	78300	77500	76000	75200	77900	75600	81	23000	500	58360	100	1	16264300	12280	5.25	1.29	12	0.14	14368.00	58432.00	126900	20230705	-40.50	67500	20230103	11.85	126900	-40.50	20230705	67500	11.85	20230103	126900	-40.50	20230705	67500	11.85	20230103	1.62	N	108320	500	81 억	4398398	N	N	698	N	N
33	20231026	090729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75500	-1300	5	-1.69	470579100	6238	10.81	75400	75800	75100	99800	53800	76800	75416.43	27.04	-341	-1046	79800	78300	77500	76000	75200	77900	75600	81	23000	500	58360	100	1	16264300	12280	5.25	1.29	12	0.04	14368.00	58432.00	126900	20230705	-40.50	67500	20230103	11.85	126900	-40.50	20230705	67500	11.85	20230103	126900	-40.50	20230705	67500	11.85	20230103	1.62	N	108320	500	81 억	4398398	N	N	698	N	N
34	20231025	160732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76800	-800	5	-1.03	4454032800	57290	98.77	78100	79000	76700	100800	54400	77600	77747.55	27.08	0	4204	79533	78566	76833	75866	74133	79050	76350	81	23200	500	58970	100	1	16264300	12491	5.35	1.31	12	0.35	14368.00	58432.00	126900	20230705	-39.48	67500	20230103	13.78	126900	-39.48	20230705	67500	13.78	20230103	126900	-39.48	20230705	67500	13.78	20230103	1.63	N	108320	500	81 억	4403956	N	N	698	N	N
35	20231025	150731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77100	-500	5	-0.64	3555054400	45592	78.60	78100	79000	77000	100800	54400	77600	77975.40	27.08	0	94	79533	78566	76833	75866	74133	79050	76350	81	23200	500	58970	100	1	16264300	12540	5.37	1.32	12	0.28	14368.00	58432.00	126900	20230705	-39.24	67500	20230103	14.22	126900	-39.24	20230705	67500	14.22	20230103	126900	-39.24	20230705	67500	14.22	20230103	1.63	N	108320	500	81 억	4403956	N	N	0	N	N
36	20231025	140727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77700	100	2	0.13	2786184400	35670	61.50	78100	79000	77200	100800	54400	77600	78110.02	27.08	0	511	79533	78566	76833	75866	74133	79050	76350	81	23200	500	58970	100	1	16264300	12637	5.41	1.33	12	0.22	14368.00	58432.00	126900	20230705	-38.77	67500	20230103	15.11	126900	-38.77	20230705	67500	15.11	20230103	126900	-38.77	20230705	67500	15.11	20230103	1.63	N	108320	500	81 억	4403956	N	N	0	N	N
37	20231025	130727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	0	3	0.00	2355614000	30120	51.93	78100	79000	77500	100800	54400	77600	78207.64	27.08	0	123	79533	78566	76833	75866	74133	79050	76350	81	23200	500	58970	100	1	16264300	12621	5.40	1.33	12	0.19	14368.00	58432.00	126900	20230705	-38.85	67500	20230103	14.96	126900	-38.85	20230705	67500	14.96	20230103	126900	-38.85	20230705	67500	14.96	20230103	1.63	N	108320	500	81 억	4403956	N	N	0	N	N
38	20231025	120727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	400	2	0.52	2008712600	25656	44.23	78100	79000	77700	100800	54400	77600	78294.07	27.08	0	932	79533	78566	76833	75866	74133	79050	76350	81	23200	500	58970	100	1	16264300	12686	5.43	1.33	12	0.16	14368.00	58432.00	126900	20230705	-38.53	67500	20230103	15.56	126900	-38.53	20230705	67500	15.56	20230103	126900	-38.53	20230705	67500	15.56	20230103	1.63	N	108320	500	81 억	4403956	N	N	0	N	N
39	20231025	110729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78300	700	2	0.90	1619633600	20677	35.65	78100	79000	77700	100800	54400	77600	78330.20	27.08	0	711	79533	78566	76833	75866	74133	79050	76350	81	23200	500	58970	100	1	16264300	12735	5.45	1.34	12	0.13	14368.00	58432.00	126900	20230705	-38.30	67500	20230103	16.00	126900	-38.30	20230705	67500	16.00	20230103	126900	-38.30	20230705	67500	16.00	20230103	1.63	N	108320	500	81 억	4403956	N	N	0	N	N
40	20231025	100731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78000	400	2	0.52	1285336900	16399	28.27	78100	79000	77700	100800	54400	77600	78378.98	27.08	0	489	79533	78566	76833	75866	74133	79050	76350	81	23200	500	58970	100	1	16264300	12686	5.43	1.33	12	0.10	14368.00	58432.00	126900	20230705	-38.53	67500	20230103	15.56	126900	-38.53	20230705	67500	15.56	20230103	126900	-38.53	20230705	67500	15.56	20230103	1.63	N	108320	500	81 억	4403956	N	N	0	N	N
41	20231025	090725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	300	2	0.39	307451800	3936	6.79	78100	78600	77700	100800	54400	77600	78112.75	27.08	0	736	79533	78566	76833	75866	74133	79050	76350	81	23200	500	58970	100	1	16264300	12670	5.42	1.33	12	0.02	14368.00	58432.00	126900	20230705	-38.61	67500	20230103	15.41	126900	-38.61	20230705	67500	15.41	20230103	126900	-38.61	20230705	67500	15.41	20230103	1.63	N	108320	500	81 억	4403956	N	N	0	N	N
42	20231024	160711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	1000	2	1.31	4437265700	57831	163.54	76600	77800	75100	99500	53700	76600	76725.96	27.16	-341	-11740	77800	77200	76700	76100	75600	77500	76400	81	22900	500	58210	100	1	16264300	12621	5.40	1.33	12	0.36	14368.00	58432.00	126900	20230705	-38.85	67500	20230103	14.96	126900	-38.85	20230705	67500	14.96	20230103	126900	-38.85	20230705	67500	14.96	20230103	1.64	N	108320	500	81 억	4416699	N	N	90	N	N
43	20231024	150724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77400	800	2	1.04	3929348400	51284	145.03	76600	77800	75100	99500	53700	76600	76619.38	27.16	-341	-10572	77800	77200	76700	76100	75600	77500	76400	81	22900	500	58210	100	1	16264300	12589	5.39	1.32	12	0.32	14368.00	58432.00	126900	20230705	-39.01	67500	20230103	14.67	126900	-39.01	20230705	67500	14.67	20230103	126900	-39.01	20230705	67500	14.67	20230103	1.64	N	108320	500	81 억	4416699	N	N	90	N	N
44	20231024	140709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77000	400	2	0.52	3174675300	41524	117.43	76600	77800	75100	99500	53700	76600	76453.99	27.16	-341	-9419	77800	77200	76700	76100	75600	77500	76400	81	22900	500	58210	100	1	16264300	12524	5.36	1.32	12	0.26	14368.00	58432.00	126900	20230705	-39.32	67500	20230103	14.07	126900	-39.32	20230705	67500	14.07	20230103	126900	-39.32	20230705	67500	14.07	20230103	1.64	N	108320	500	81 억	4416699	N	N	90	N	N
45	20231024	130716	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76000	-600	5	-0.78	2750005700	35966	101.71	76600	77800	75100	99500	53700	76600	76461.26	27.16	-341	-10094	77800	77200	76700	76100	75600	77500	76400	81	22900	500	58210	100	1	16264300	12361	5.29	1.30	12	0.22	14368.00	58432.00	126900	20230705	-40.11	67500	20230103	12.59	126900	-40.11	20230705	67500	12.59	20230103	126900	-40.11	20230705	67500	12.59	20230103	1.64	N	108320	500	81 억	4416699	N	N	90	N	N
46	20231024	120723	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75900	-700	5	-0.91	2574298700	33650	95.16	76600	77800	75100	99500	53700	76600	76502.19	27.16	-341	-10441	77800	77200	76700	76100	75600	77500	76400	81	22900	500	58210	100	1	16264300	12345	5.28	1.30	12	0.21	14368.00	58432.00	126900	20230705	-40.19	67500	20230103	12.44	126900	-40.19	20230705	67500	12.44	20230103	126900	-40.19	20230705	67500	12.44	20230103	1.64	N	108320	500	81 억	4416699	N	N	90	N	N
47	20231024	110718	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75900	-700	5	-0.91	2140123200	27946	79.03	76600	77800	75100	99500	53700	76600	76580.66	27.16	-341	-10431	77800	77200	76700	76100	75600	77500	76400	81	22900	500	58210	100	1	16264300	12345	5.28	1.30	12	0.17	14368.00	58432.00	126900	20230705	-40.19	67500	20230103	12.44	126900	-40.19	20230705	67500	12.44	20230103	126900	-40.19	20230705	67500	12.44	20230103	1.64	N	108320	500	81 억	4416699	N	N	90	N	N
48	20231024	100711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76700	100	2	0.13	1207743300	15661	44.29	76600	77800	76600	99500	53700	76600	77117.89	27.16	-341	-4757	77800	77200	76700	76100	75600	77500	76400	81	22900	500	58210	100	1	16264300	12475	5.34	1.31	12	0.10	14368.00	58432.00	126900	20230705	-39.56	67500	20230103	13.63	126900	-39.56	20230705	67500	13.63	20230103	126900	-39.56	20230705	67500	13.63	20230103	1.64	N	108320	500	81 억	4416699	N	N	90	N	N
49	20231024	090717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77100	500	2	0.65	129230000	1676	4.74	76600	77600	76600	99500	53700	76600	77106.21	27.16	-341	463	77800	77200	76700	76100	75600	77500	76400	81	22900	500	58210	100	1	16264300	12540	5.37	1.32	12	0.01	14368.00	58432.00	126900	20230705	-39.24	67500	20230103	14.22	126900	-39.24	20230705	67500	14.22	20230103	126900	-39.24	20230705	67500	14.22	20230103	1.64	N	108320	500	81 억	4416699	N	N	90	N	N
50	20231023	160707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76600	-600	5	-0.78	2671018000	34844	41.11	76500	77300	76200	100300	54100	77200	76657.22	27.17	341	-5525	79400	78300	76900	75800	74400	78450	75950	81	23100	500	58670	100	1	16264300	12458	5.33	1.31	12	0.21	14368.00	58432.00	126900	20230705	-39.64	67500	20230103	13.48	126900	-39.64	20230705	67500	13.48	20230103	126900	-39.64	20230705	67500	13.48	20230103	1.65	N	108320	500	81 억	4419566	N	N	90	N	N
51	20231023	150711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76400	-800	5	-1.04	2382488600	31074	36.66	76500	77300	76200	100300	54100	77200	76671.45	27.17	341	-5191	79400	78300	76900	75800	74400	78450	75950	81	23100	500	58670	100	1	16264300	12426	5.32	1.31	12	0.19	14368.00	58432.00	126900	20230705	-39.80	67500	20230103	13.19	126900	-39.80	20230705	67500	13.19	20230103	126900	-39.80	20230705	67500	13.19	20230103	1.65	N	108320	500	81 억	4419566	N	N	1	N	N
52	20231023	140709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76400	-800	5	-1.04	1928281100	25138	29.66	76500	77300	76200	100300	54100	77200	76707.82	27.17	341	-3942	79400	78300	76900	75800	74400	78450	75950	81	23100	500	58670	100	1	16264300	12426	5.32	1.31	12	0.15	14368.00	58432.00	126900	20230705	-39.80	67500	20230103	13.19	126900	-39.80	20230705	67500	13.19	20230103	126900	-39.80	20230705	67500	13.19	20230103	1.65	N	108320	500	81 억	4419566	N	N	1	N	N
53	20231023	130715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76600	-600	5	-0.78	1662716700	21668	25.56	76500	77300	76200	100300	54100	77200	76736.05	27.17	341	-3402	79400	78300	76900	75800	74400	78450	75950	81	23100	500	58670	100	1	16264300	12458	5.33	1.31	12	0.13	14368.00	58432.00	126900	20230705	-39.64	67500	20230103	13.48	126900	-39.64	20230705	67500	13.48	20230103	126900	-39.64	20230705	67500	13.48	20230103	1.65	N	108320	500	81 억	4419566	N	N	1	N	N
54	20231023	120707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76800	-400	5	-0.52	1273718100	16592	19.58	76500	77300	76200	100300	54100	77200	76767.00	27.17	341	-1777	79400	78300	76900	75800	74400	78450	75950	81	23100	500	58670	100	1	16264300	12491	5.35	1.31	12	0.10	14368.00	58432.00	126900	20230705	-39.48	67500	20230103	13.78	126900	-39.48	20230705	67500	13.78	20230103	126900	-39.48	20230705	67500	13.78	20230103	1.65	N	108320	500	81 억	4419566	N	N	1	N	N
55	20231023	110706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77000	-200	5	-0.26	1044268700	13605	16.05	76500	77300	76200	100300	54100	77200	76756.24	27.17	341	-508	79400	78300	76900	75800	74400	78450	75950	81	23100	500	58670	100	1	16264300	12524	5.36	1.32	12	0.08	14368.00	58432.00	126900	20230705	-39.32	67500	20230103	14.07	126900	-39.32	20230705	67500	14.07	20230103	126900	-39.32	20230705	67500	14.07	20230103	1.65	N	108320	500	81 억	4419566	N	N	1	N	N
56	20231023	100659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77000	-200	5	-0.26	750609600	9788	11.55	76500	77300	76200	100300	54100	77200	76686.72	27.17	341	413	79400	78300	76900	75800	74400	78450	75950	81	23100	500	58670	100	1	16264300	12524	5.36	1.32	12	0.06	14368.00	58432.00	126900	20230705	-39.32	67500	20230103	14.07	126900	-39.32	20230705	67500	14.07	20230103	126900	-39.32	20230705	67500	14.07	20230103	1.65	N	108320	500	81 억	4419566	N	N	1	N	N
57	20231023	090715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76600	-600	5	-0.78	210845600	2757	3.25	76500	76800	76200	100300	54100	77200	76476.46	27.17	341	583	79400	78300	76900	75800	74400	78450	75950	81	23100	500	58670	100	1	16264300	12458	5.33	1.31	12	0.02	14368.00	58432.00	126900	20230705	-39.64	67500	20230103	13.48	126900	-39.64	20230705	67500	13.48	20230103	126900	-39.64	20230705	67500	13.48	20230103	1.65	N	108320	500	81 억	4419566	N	N	1	N	N
58	20231020	160704	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77200	-900	5	-1.15	6463403700	84602	155.27	77200	78000	75500	101500	54700	78100	76395.96	27.32	-341	-22464	80033	79066	78133	77166	76233	78600	76700	81	23400	500	59350	100	1	16264300	12556	5.37	1.32	12	0.52	14368.00	58432.00	126900	20230705	-39.16	67500	20230103	14.37	126900	-39.16	20230705	67500	14.37	20230103	126900	-39.16	20230705	67500	14.37	20230103	1.66	N	108320	500	81 억	4443722	N	N	1	N	N
59	20231020	150704	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77000	-1100	5	-1.41	5953020600	77989	143.13	77200	78000	75500	101500	54700	78100	76331.09	27.32	-341	-22588	80033	79066	78133	77166	76233	78600	76700	81	23400	500	59350	100	1	16264300	12524	5.36	1.32	12	0.48	14368.00	58432.00	126900	20230705	-39.32	67500	20230103	14.07	126900	-39.32	20230705	67500	14.07	20230103	126900	-39.32	20230705	67500	14.07	20230103	1.66	N	108320	500	81 억	4443722	N	N	17	N	N
60	20231020	140709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77400	-700	5	-0.90	5303654000	69564	127.67	77200	78000	75500	101500	54700	78100	76240.83	27.32	-341	-23060	80033	79066	78133	77166	76233	78600	76700	81	23400	500	59350	100	1	16264300	12589	5.39	1.32	12	0.43	14368.00	58432.00	126900	20230705	-39.01	67500	20230103	14.67	126900	-39.01	20230705	67500	14.67	20230103	126900	-39.01	20230705	67500	14.67	20230103	1.66	N	108320	500	81 억	4443722	N	N	17	N	N
61	20231020	130649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76400	-1700	5	-2.18	4528378300	59523	109.24	77200	78000	75500	101500	54700	78100	76077.11	27.32	-341	-20496	80033	79066	78133	77166	76233	78600	76700	81	23400	500	59350	100	1	16264300	12426	5.32	1.31	12	0.37	14368.00	58432.00	126900	20230705	-39.80	67500	20230103	13.19	126900	-39.80	20230705	67500	13.19	20230103	126900	-39.80	20230705	67500	13.19	20230103	1.66	N	108320	500	81 억	4443722	N	N	17	N	N
62	20231020	120701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76200	-1900	5	-2.43	4048204300	53218	97.67	77200	78000	75500	101500	54700	78100	76067.56	27.32	-341	-21467	80033	79066	78133	77166	76233	78600	76700	81	23400	500	59350	100	1	16264300	12393	5.30	1.30	12	0.33	14368.00	58432.00	126900	20230705	-39.95	67500	20230103	12.89	126900	-39.95	20230705	67500	12.89	20230103	126900	-39.95	20230705	67500	12.89	20230103	1.66	N	108320	500	81 억	4443722	N	N	17	N	N
63	20231020	110708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75800	-2300	5	-2.94	3583485500	47088	86.42	77200	78000	75500	101500	54700	78100	76101.03	27.32	-341	-20618	80033	79066	78133	77166	76233	78600	76700	81	23400	500	59350	100	1	16264300	12328	5.28	1.30	12	0.29	14368.00	58432.00	126900	20230705	-40.27	67500	20230103	12.30	126900	-40.27	20230705	67500	12.30	20230103	126900	-40.27	20230705	67500	12.30	20230103	1.66	N	108320	500	81 억	4443722	N	N	17	N	N
64	20231020	100700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	75700	-2400	5	-3.07	2666736200	34996	64.23	77200	78000	75500	101500	54700	78100	76200.09	27.32	-341	-18856	80033	79066	78133	77166	76233	78600	76700	81	23400	500	59350	100	1	16264300	12312	5.27	1.30	12	0.22	14368.00	58432.00	126900	20230705	-40.35	67500	20230103	12.15	126900	-40.35	20230705	67500	12.15	20230103	126900	-40.35	20230705	67500	12.15	20230103	1.66	N	108320	500	81 억	4443722	N	N	17	N	N
65	20231020	090702	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	76800	-1300	5	-1.66	288793100	3739	6.86	77200	78000	76700	101500	54700	78100	77233.42	27.32	-341	-1893	80033	79066	78133	77166	76233	78600	76700	81	23400	500	59350	100	1	16264300	12491	5.35	1.31	12	0.02	14368.00	58432.00	126900	20230705	-39.48	67500	20230103	13.78	126900	-39.48	20230705	67500	13.78	20230103	126900	-39.48	20230705	67500	13.78	20230103	1.66	N	108320	500	81 억	4443722	N	N	17	N	N
66	20231019	160656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78100	-1800	5	-2.25	4236369800	54169	103.03	78600	79100	77200	103800	56000	79900	78206.08	27.38	0	-6706	81833	80866	80333	79366	78833	80600	79100	81	23900	500	60720	100	1	16264300	12702	5.44	1.34	12	0.33	14368.00	58432.00	126900	20230705	-38.46	67500	20230103	15.70	126900	-38.46	20230705	67500	15.70	20230103	126900	-38.46	20230705	67500	15.70	20230103	1.72	N	108320	500	81 억	4453226	N	N	17	N	N
67	20231019	150653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78200	-1700	5	-2.13	3923973500	50175	95.44	78600	79100	77200	103800	56000	79900	78205.07	27.38	0	-5301	81833	80866	80333	79366	78833	80600	79100	81	23900	500	60720	100	1	16264300	12719	5.44	1.34	12	0.31	14368.00	58432.00	126900	20230705	-38.38	67500	20230103	15.85	126900	-38.38	20230705	67500	15.85	20230103	126900	-38.38	20230705	67500	15.85	20230103	1.72	N	108320	500	81 억	4453226	N	N	48	N	N
68	20231019	140701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78600	-1300	5	-1.63	2968129800	37948	72.18	78600	79100	77200	103800	56000	79900	78214.82	27.38	0	578	81833	80866	80333	79366	78833	80600	79100	81	23900	500	60720	100	1	16264300	12784	5.47	1.35	12	0.23	14368.00	58432.00	126900	20230705	-38.06	67500	20230103	16.44	126900	-38.06	20230705	67500	16.44	20230103	126900	-38.06	20230705	67500	16.44	20230103	1.72	N	108320	500	81 억	4453226	N	N	48	N	N
69	20231019	130653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78400	-1500	5	-1.88	2553353300	32650	62.10	78600	79100	77200	103800	56000	79900	78202.74	27.38	0	910	81833	80866	80333	79366	78833	80600	79100	81	23900	500	60720	100	1	16264300	12751	5.46	1.34	12	0.20	14368.00	58432.00	126900	20230705	-38.22	67500	20230103	16.15	126900	-38.22	20230705	67500	16.15	20230103	126900	-38.22	20230705	67500	16.15	20230103	1.72	N	108320	500	81 억	4453226	N	N	48	N	N
70	20231019	120659	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78300	-1600	5	-2.00	2200386200	28142	53.53	78600	79100	77200	103800	56000	79900	78187.48	27.38	0	606	81833	80866	80333	79366	78833	80600	79100	81	23900	500	60720	100	1	16264300	12735	5.45	1.34	12	0.17	14368.00	58432.00	126900	20230705	-38.30	67500	20230103	16.00	126900	-38.30	20230705	67500	16.00	20230103	126900	-38.30	20230705	67500	16.00	20230103	1.72	N	108320	500	81 억	4453226	N	N	48	N	N
71	20231019	110657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78300	-1600	5	-2.00	1846470400	23630	44.95	78600	79100	77200	103800	56000	79900	78139.45	27.38	0	1307	81833	80866	80333	79366	78833	80600	79100	81	23900	500	60720	100	1	16264300	12735	5.45	1.34	12	0.15	14368.00	58432.00	126900	20230705	-38.30	67500	20230103	16.00	126900	-38.30	20230705	67500	16.00	20230103	126900	-38.30	20230705	67500	16.00	20230103	1.72	N	108320	500	81 억	4453226	N	N	48	N	N
72	20231019	100651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78800	-1100	5	-1.38	1560811600	19996	38.03	78600	79100	77200	103800	56000	79900	78054.35	27.38	0	1490	81833	80866	80333	79366	78833	80600	79100	81	23900	500	60720	100	1	16264300	12816	5.48	1.35	12	0.12	14368.00	58432.00	126900	20230705	-37.90	67500	20230103	16.74	126900	-37.90	20230705	67500	16.74	20230103	126900	-37.90	20230705	67500	16.74	20230103	1.72	N	108320	500	81 억	4453226	N	N	48	N	N
73	20231019	090700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77900	-2000	5	-2.50	310271500	3970	7.55	78600	78600	77600	103800	56000	79900	78145.19	27.38	0	-156	81833	80866	80333	79366	78833	80600	79100	81	23900	500	60720	100	1	16264300	12670	5.42	1.33	12	0.02	14368.00	58432.00	126900	20230705	-38.61	67500	20230103	15.41	126900	-38.61	20230705	67500	15.41	20230103	126900	-38.61	20230705	67500	15.41	20230103	1.72	N	108320	500	81 억	4453226	N	N	48	N	N
74	20231018	160702	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79900	-700	5	-0.87	4002231300	49848	51.42	80900	81300	79800	104700	56500	80600	80289.77	27.47	-341	-3746	82600	81600	80400	79400	78200	82100	79900	81	24100	500	61250	100	1	16264300	12995	5.56	1.37	12	0.31	14368.00	58432.00	126900	20230705	-37.04	67500	20230103	18.37	126900	-37.04	20230705	67500	18.37	20230103	126900	-37.04	20230705	67500	18.37	20230103	1.75	N	108320	500	81 억	4468341	N	N	48	N	N
75	20231018	150654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80000	-600	5	-0.74	3339365700	41557	42.87	80900	81300	79800	104700	56500	80600	80356.08	27.47	-341	-1649	82600	81600	80400	79400	78200	82100	79900	81	24100	500	61250	100	1	16264300	13011	5.57	1.37	12	0.26	14368.00	58432.00	126900	20230705	-36.96	67500	20230103	18.52	126900	-36.96	20230705	67500	18.52	20230103	126900	-36.96	20230705	67500	18.52	20230103	1.75	N	108320	500	81 억	4468341	N	N	28	N	N
76	20231018	140645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79900	-700	5	-0.87	2949068500	36676	37.83	80900	81300	79900	104700	56500	80600	80408.50	27.47	-341	-2010	82600	81600	80400	79400	78200	82100	79900	81	24100	500	61250	100	1	16264300	12995	5.56	1.37	12	0.23	14368.00	58432.00	126900	20230705	-37.04	67500	20230103	18.37	126900	-37.04	20230705	67500	18.37	20230103	126900	-37.04	20230705	67500	18.37	20230103	1.75	N	108320	500	81 억	4468341	N	N	28	N	N
77	20231018	130643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80100	-500	5	-0.62	2380582300	29577	30.51	80900	81300	80000	104700	56500	80600	80487.49	27.47	-341	-343	82600	81600	80400	79400	78200	82100	79900	81	24100	500	61250	100	1	16264300	13028	5.57	1.37	12	0.18	14368.00	58432.00	126900	20230705	-36.88	67500	20230103	18.67	126900	-36.88	20230705	67500	18.67	20230103	126900	-36.88	20230705	67500	18.67	20230103	1.75	N	108320	500	81 억	4468341	N	N	28	N	N
78	20231018	120655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80300	-300	5	-0.37	1866921100	23170	23.90	80900	81300	80100	104700	56500	80600	80574.89	27.47	-341	624	82600	81600	80400	79400	78200	82100	79900	81	24100	500	61250	100	1	16264300	13060	5.59	1.37	12	0.14	14368.00	58432.00	126900	20230705	-36.72	67500	20230103	18.96	126900	-36.72	20230705	67500	18.96	20230103	126900	-36.72	20230705	67500	18.96	20230103	1.75	N	108320	500	81 억	4468341	N	N	28	N	N
79	20231018	110649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80800	200	2	0.25	1547909000	19206	19.81	80900	81300	80100	104700	56500	80600	80595.07	27.47	-341	1193	82600	81600	80400	79400	78200	82100	79900	81	24100	500	61250	100	1	16264300	13142	5.62	1.38	12	0.12	14368.00	58432.00	126900	20230705	-36.33	67500	20230103	19.70	126900	-36.33	20230705	67500	19.70	20230103	126900	-36.33	20230705	67500	19.70	20230103	1.75	N	108320	500	81 억	4468341	N	N	28	N	N
80	20231018	100655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80300	-300	5	-0.37	978720200	12122	12.50	80900	81300	80100	104700	56500	80600	80739.55	27.47	-341	-166	82600	81600	80400	79400	78200	82100	79900	81	24100	500	61250	100	1	16264300	13060	5.59	1.37	12	0.07	14368.00	58432.00	126900	20230705	-36.72	67500	20230103	18.96	126900	-36.72	20230705	67500	18.96	20230103	126900	-36.72	20230705	67500	18.96	20230103	1.75	N	108320	500	81 억	4468341	N	N	28	N	N
81	20231018	090646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80400	-200	5	-0.25	155089200	1928	1.99	80900	80900	80100	104700	56500	80600	80437.68	27.47	-341	-771	82600	81600	80400	79400	78200	82100	79900	81	24100	500	61250	100	1	16264300	13076	5.60	1.38	12	0.01	14368.00	58432.00	126900	20230705	-36.64	67500	20230103	19.11	126900	-36.64	20230705	67500	19.11	20230103	126900	-36.64	20230705	67500	19.11	20230103	1.75	N	108320	500	81 억	4468341	N	N	28	N	N
82	20231017	160649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80600	1300	2	1.64	7767917900	96568	117.54	79700	81400	79200	103000	55600	79300	80439.71	27.26	0	33727	81166	80232	78766	77832	76366	80700	78300	81	23700	500	60260	100	1	16264300	13109	5.61	1.38	12	0.59	14368.00	58432.00	126900	20230705	-36.49	67500	20230103	19.41	126900	-36.49	20230705	67500	19.41	20230103	126900	-36.49	20230705	67500	19.41	20230103	1.54	N	108320	500	81 억	4432889	N	N	28	N	N
83	20231017	150653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80600	1300	2	1.64	7450106300	92627	112.74	79700	81400	79200	103000	55600	79300	80431.26	27.26	0	32642	81166	80232	78766	77832	76366	80700	78300	81	23700	500	60260	100	1	16264300	13109	5.61	1.38	12	0.57	14368.00	58432.00	126900	20230705	-36.49	67500	20230103	19.41	126900	-36.49	20230705	67500	19.41	20230103	126900	-36.49	20230705	67500	19.41	20230103	1.54	N	108320	500	81 억	4432889	N	N	31	N	N
84	20231017	140655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80600	1300	2	1.64	6926878100	86153	104.86	79700	81400	79200	103000	55600	79300	80402.05	27.26	0	31381	81166	80232	78766	77832	76366	80700	78300	81	23700	500	60260	100	1	16264300	13109	5.61	1.38	12	0.53	14368.00	58432.00	126900	20230705	-36.49	67500	20230103	19.41	126900	-36.49	20230705	67500	19.41	20230103	126900	-36.49	20230705	67500	19.41	20230103	1.54	N	108320	500	81 억	4432889	N	N	31	N	N
85	20231017	130649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81300	2000	2	2.52	6187680100	77026	93.75	79700	81400	79200	103000	55600	79300	80332.36	27.26	0	29518	81166	80232	78766	77832	76366	80700	78300	81	23700	500	60260	100	1	16264300	13223	5.66	1.39	12	0.47	14368.00	58432.00	126900	20230705	-35.93	67500	20230103	20.44	126900	-35.93	20230705	67500	20.44	20230103	126900	-35.93	20230705	67500	20.44	20230103	1.54	N	108320	500	81 억	4432889	N	N	31	N	N
86	20231017	120652	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80600	1300	2	1.64	4546654700	56787	69.12	79700	81000	79200	103000	55600	79300	80065.06	27.26	0	20237	81166	80232	78766	77832	76366	80700	78300	81	23700	500	60260	100	1	16264300	13109	5.61	1.38	12	0.35	14368.00	58432.00	126900	20230705	-36.49	67500	20230103	19.41	126900	-36.49	20230705	67500	19.41	20230103	126900	-36.49	20230705	67500	19.41	20230103	1.54	N	108320	500	81 억	4432889	N	N	31	N	N
87	20231017	110645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80800	1500	2	1.89	3864109700	48332	58.83	79700	80800	79200	103000	55600	79300	79949.30	27.26	0	16746	81166	80232	78766	77832	76366	80700	78300	81	23700	500	60260	100	1	16264300	13142	5.62	1.38	12	0.30	14368.00	58432.00	126900	20230705	-36.33	67500	20230103	19.70	126900	-36.33	20230705	67500	19.70	20230103	126900	-36.33	20230705	67500	19.70	20230103	1.54	N	108320	500	81 억	4432889	N	N	31	N	N
88	20231017	100640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79800	500	2	0.63	2543942000	31879	38.80	79700	80200	79200	103000	55600	79300	79799.93	27.26	0	8871	81166	80232	78766	77832	76366	80700	78300	81	23700	500	60260	100	1	16264300	12979	5.55	1.37	12	0.20	14368.00	58432.00	126900	20230705	-37.12	67500	20230103	18.22	126900	-37.12	20230705	67500	18.22	20230103	126900	-37.12	20230705	67500	18.22	20230103	1.54	N	108320	500	81 억	4432889	N	N	31	N	N
89	20231017	090646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79400	100	2	0.13	428941100	5397	6.57	79700	79700	79200	103000	55600	79300	79477.69	27.26	0	-2497	81166	80232	78766	77832	76366	80700	78300	81	23700	500	60260	100	1	16264300	12914	5.53	1.36	12	0.03	14368.00	58432.00	126900	20230705	-37.43	67500	20230103	17.63	126900	-37.43	20230705	67500	17.63	20230103	126900	-37.43	20230705	67500	17.63	20230103	1.54	N	108320	500	81 억	4432889	N	N	31	N	N
90	20231016	160647	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	79300	200	2	0.25	6358390600	81184	16.98	77700	79700	77300	102800	55400	79100	78320.58	27.16	0	-2544	87900	83500	80500	76100	73100	82000	74600	81	23700	500	60110	100	1	16264300	12898	5.52	1.36	12	0.50	14368.00	58432.00	126900	20230705	-37.51	67500	20230103	17.48	126900	-37.51	20230705	67500	17.48	20230103	126900	-37.51	20230705	67500	17.48	20230103	1.56	N	108320	500	81 억	4417836	N	N	31	N	N
91	20231016	150647	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78600	-500	5	-0.63	5842236600	74651	15.62	77700	79700	77300	102800	55400	79100	78260.66	27.16	0	-91	87900	83500	80500	76100	73100	82000	74600	81	23700	500	60110	100	1	16264300	12784	5.47	1.35	12	0.46	14368.00	58432.00	126900	20230705	-38.06	67500	20230103	16.44	126900	-38.06	20230705	67500	16.44	20230103	126900	-38.06	20230705	67500	16.44	20230103	1.56	N	108320	500	81 억	4417836	N	N	3506	N	N
92	20231016	140647	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78400	-700	5	-0.88	4230880400	54272	11.35	77700	79300	77300	102800	55400	79100	77956.96	27.16	0	-3069	87900	83500	80500	76100	73100	82000	74600	81	23700	500	60110	100	1	16264300	12751	5.46	1.34	12	0.33	14368.00	58432.00	126900	20230705	-38.22	67500	20230103	16.15	126900	-38.22	20230705	67500	16.15	20230103	126900	-38.22	20230705	67500	16.15	20230103	1.56	N	108320	500	81 억	4417836	N	N	3506	N	N
93	20231016	130643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77700	-1400	5	-1.77	3569170000	45763	9.57	77700	79300	77300	102800	55400	79100	77992.48	27.16	0	-3523	87900	83500	80500	76100	73100	82000	74600	81	23700	500	60110	100	1	16264300	12637	5.41	1.33	12	0.28	14368.00	58432.00	126900	20230705	-38.77	67500	20230103	15.11	126900	-38.77	20230705	67500	15.11	20230103	126900	-38.77	20230705	67500	15.11	20230103	1.56	N	108320	500	81 억	4417836	N	N	3506	N	N
94	20231016	120643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77600	-1500	5	-1.90	2614065600	33438	6.99	77700	79300	77600	102800	55400	79100	78176.49	27.16	0	-2374	87900	83500	80500	76100	73100	82000	74600	81	23700	500	60110	100	1	16264300	12621	5.40	1.33	12	0.21	14368.00	58432.00	126900	20230705	-38.85	67500	20230103	14.96	126900	-38.85	20230705	67500	14.96	20230103	126900	-38.85	20230705	67500	14.96	20230103	1.56	N	108320	500	81 억	4417836	N	N	3506	N	N
95	20231016	110640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	77800	-1300	5	-1.64	1970362600	25164	5.26	77700	79300	77600	102800	55400	79100	78300.85	27.16	0	-894	87900	83500	80500	76100	73100	82000	74600	81	23700	500	60110	100	1	16264300	12654	5.41	1.33	12	0.15	14368.00	58432.00	126900	20230705	-38.69	67500	20230103	15.26	126900	-38.69	20230705	67500	15.26	20230103	126900	-38.69	20230705	67500	15.26	20230103	1.56	N	108320	500	81 억	4417836	N	N	3506	N	N
96	20231016	100637	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78200	-900	5	-1.14	1215770200	15518	3.25	77700	79300	77600	102800	55400	79100	78345.80	27.16	0	-1808	87900	83500	80500	76100	73100	82000	74600	81	23700	500	60110	100	1	16264300	12719	5.44	1.34	12	0.10	14368.00	58432.00	126900	20230705	-38.38	67500	20230103	15.85	126900	-38.38	20230705	67500	15.85	20230103	126900	-38.38	20230705	67500	15.85	20230103	1.56	N	108320	500	81 억	4417836	N	N	3506	N	N
97	20231016	090639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	78600	-500	5	-0.63	361281600	4635	0.97	77700	78600	77600	102800	55400	79100	77946.41	27.16	0	1676	87900	83500	80500	76100	73100	82000	74600	81	23700	500	60110	100	1	16264300	12784	5.47	1.35	12	0.03	14368.00	58432.00	126900	20230705	-38.06	67500	20230103	16.44	126900	-38.06	20230705	67500	16.44	20230103	126900	-38.06	20230705	67500	16.44	20230103	1.56	N	108320	500	81 억	4417836	N	N	3506	N	N
98	20231012	160658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84500	2000	2	2.42	3825746700	45369	71.61	83700	84800	83300	107200	57800	82500	84324.62	26.89	0	1131	83900	83200	82700	82000	81500	83100	81900	81	24700	500	62700	100	1	16264300	13743	5.88	1.45	12	0.28	14368.00	58432.00	126900	20230705	-33.41	67500	20230103	25.19	126900	-33.41	20230705	67500	25.19	20230103	126900	-33.41	20230705	67500	25.19	20230103	1.58	N	108320	500	81 억	4372909	N	N	1060	N	N
99	20231012	150644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84400	1900	2	2.30	3531471000	41885	66.11	83700	84800	83300	107200	57800	82500	84313.50	26.89	0	962	83900	83200	82700	82000	81500	83100	81900	81	24700	500	62700	100	1	16264300	13727	5.87	1.44	12	0.26	14368.00	58432.00	126900	20230705	-33.49	67500	20230103	25.04	126900	-33.49	20230705	67500	25.04	20230103	126900	-33.49	20230705	67500	25.04	20230103	1.58	N	108320	500	81 억	4372909	N	N	1603	N	N
100	20231012	140642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	1800	2	2.18	3143865800	37283	58.85	83700	84800	83300	107200	57800	82500	84324.38	26.89	0	56	83900	83200	82700	82000	81500	83100	81900	81	24700	500	62700	100	1	16264300	13711	5.87	1.44	12	0.23	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.58	N	108320	500	81 억	4372909	N	N	1603	N	N
101	20231012	130643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84400	1900	2	2.30	2647145900	31407	49.57	83700	84800	83300	107200	57800	82500	84285.22	26.89	0	-422	83900	83200	82700	82000	81500	83100	81900	81	24700	500	62700	100	1	16264300	13727	5.87	1.44	12	0.19	14368.00	58432.00	126900	20230705	-33.49	67500	20230103	25.04	126900	-33.49	20230705	67500	25.04	20230103	126900	-33.49	20230705	67500	25.04	20230103	1.58	N	108320	500	81 억	4372909	N	N	1603	N	N
102	20231012	120651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	1700	2	2.06	2459315300	29178	46.06	83700	84800	83300	107200	57800	82500	84286.63	26.89	0	-482	83900	83200	82700	82000	81500	83100	81900	81	24700	500	62700	100	1	16264300	13695	5.86	1.44	12	0.18	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.58	N	108320	500	81 억	4372909	N	N	1603	N	N
103	20231012	110651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	1800	2	2.18	2100898600	24921	39.34	83700	84800	83300	107200	57800	82500	84302.34	26.89	0	1809	83900	83200	82700	82000	81500	83100	81900	81	24700	500	62700	100	1	16264300	13711	5.87	1.44	12	0.15	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.58	N	108320	500	81 억	4372909	N	N	1603	N	N
104	20231012	100646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84600	2100	2	2.55	1505307200	17871	28.21	83700	84800	83300	107200	57800	82500	84231.84	26.89	0	4434	83900	83200	82700	82000	81500	83100	81900	81	24700	500	62700	100	1	16264300	13760	5.89	1.45	12	0.11	14368.00	58432.00	126900	20230705	-33.33	67500	20230103	25.33	126900	-33.33	20230705	67500	25.33	20230103	126900	-33.33	20230705	67500	25.33	20230103	1.58	N	108320	500	81 억	4372909	N	N	1603	N	N
105	20231012	090651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83900	1400	2	1.70	178479200	2135	3.37	83700	83900	83300	107200	57800	82500	83596.81	26.89	0	702	83900	83200	82700	82000	81500	83100	81900	81	24700	500	62700	100	1	16264300	13646	5.84	1.44	12	0.01	14368.00	58432.00	126900	20230705	-33.88	67500	20230103	24.30	126900	-33.88	20230705	67500	24.30	20230103	126900	-33.88	20230705	67500	24.30	20230103	1.58	N	108320	500	81 억	4372909	N	N	1603	N	N
106	20231011	160642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82500	1400	2	1.73	5178437400	62686	118.21	82500	83400	82200	105400	56800	81100	82609.24	26.79	0	11622	86166	83632	82166	79632	78166	82900	78900	81	24300	500	61630	100	1	16264300	13418	5.74	1.41	12	0.39	14368.00	58432.00	126900	20230705	-34.99	67500	20230103	22.22	126900	-34.99	20230705	67500	22.22	20230103	126900	-34.99	20230705	67500	22.22	20230103	1.56	N	108320	500	81 억	4356783	N	N	1603	N	N
107	20231011	150645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82500	1400	2	1.73	4815866900	58290	109.92	82500	83400	82200	105400	56800	81100	82619.09	26.79	0	10955	86166	83632	82166	79632	78166	82900	78900	81	24300	500	61630	100	1	16264300	13418	5.74	1.41	12	0.36	14368.00	58432.00	126900	20230705	-34.99	67500	20230103	22.22	126900	-34.99	20230705	67500	22.22	20230103	126900	-34.99	20230705	67500	22.22	20230103	1.56	N	108320	500	81 억	4356783	N	N	9469	N	N
108	20231011	140649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82700	1600	2	1.97	4044911300	48946	92.30	82500	83400	82200	105400	56800	81100	82640.28	26.79	0	7145	86166	83632	82166	79632	78166	82900	78900	81	24300	500	61630	100	1	16264300	13451	5.76	1.42	12	0.30	14368.00	58432.00	126900	20230705	-34.83	67500	20230103	22.52	126900	-34.83	20230705	67500	22.52	20230103	126900	-34.83	20230705	67500	22.52	20230103	1.56	N	108320	500	81 억	4356783	N	N	9469	N	N
109	20231011	130639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83000	1900	2	2.34	3389908200	41032	77.38	82500	83400	82200	105400	56800	81100	82616.21	26.79	0	5056	86166	83632	82166	79632	78166	82900	78900	81	24300	500	61630	100	1	16264300	13499	5.78	1.42	12	0.25	14368.00	58432.00	126900	20230705	-34.59	67500	20230103	22.96	126900	-34.59	20230705	67500	22.96	20230103	126900	-34.59	20230705	67500	22.96	20230103	1.56	N	108320	500	81 억	4356783	N	N	9469	N	N
110	20231011	120653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82400	1300	2	1.60	2549812600	30861	58.20	82500	83400	82200	105400	56800	81100	82622.49	26.79	0	744	86166	83632	82166	79632	78166	82900	78900	81	24300	500	61630	100	1	16264300	13402	5.73	1.41	12	0.19	14368.00	58432.00	126900	20230705	-35.07	67500	20230103	22.07	126900	-35.07	20230705	67500	22.07	20230103	126900	-35.07	20230705	67500	22.07	20230103	1.56	N	108320	500	81 억	4356783	N	N	9469	N	N
111	20231011	110647	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82300	1200	2	1.48	1893459600	22903	43.19	82500	83400	82200	105400	56800	81100	82672.99	26.79	0	-593	86166	83632	82166	79632	78166	82900	78900	81	24300	500	61630	100	1	16264300	13386	5.73	1.41	12	0.14	14368.00	58432.00	126900	20230705	-35.15	67500	20230103	21.93	126900	-35.15	20230705	67500	21.93	20230103	126900	-35.15	20230705	67500	21.93	20230103	1.56	N	108320	500	81 억	4356783	N	N	9469	N	N
112	20231011	100643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82900	1800	2	2.22	939706400	11351	21.40	82500	83400	82400	105400	56800	81100	82786.22	26.79	0	1479	86166	83632	82166	79632	78166	82900	78900	81	24300	500	61630	100	1	16264300	13483	5.77	1.42	12	0.07	14368.00	58432.00	126900	20230705	-34.67	67500	20230103	22.81	126900	-34.67	20230705	67500	22.81	20230103	126900	-34.67	20230705	67500	22.81	20230103	1.56	N	108320	500	81 억	4356783	N	N	9469	N	N
113	20231011	090648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83200	2100	2	2.59	219476300	2650	5.00	82500	83400	82500	105400	56800	81100	82821.25	26.79	0	556	86166	83632	82166	79632	78166	82900	78900	81	24300	500	61630	100	1	16264300	13532	5.79	1.42	12	0.02	14368.00	58432.00	126900	20230705	-34.44	67500	20230103	23.26	126900	-34.44	20230705	67500	23.26	20230103	126900	-34.44	20230705	67500	23.26	20230103	1.56	N	108320	500	81 억	4356783	N	N	9469	N	N
114	20231010	160639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81100	-900	5	-1.10	4341660900	52782	152.40	82900	84700	80700	106600	57400	82000	82263.18	26.72	0	8501	84000	83000	82300	81300	80600	83500	81800	81	24600	500	62320	100	1	16264300	13190	5.64	1.39	12	0.32	14368.00	58432.00	126900	20230705	-36.09	67500	20230103	20.15	126900	-36.09	20230705	67500	20.15	20230103	126900	-36.09	20230705	67500	20.15	20230103	1.59	N	108320	500	81 억	4346535	N	N	9469	N	N
115	20231010	150638	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80900	-1100	5	-1.34	3880026500	47084	135.95	82900	84700	80900	106600	57400	82000	82406.65	26.72	0	7298	84000	83000	82300	81300	80600	83500	81800	81	24600	500	62320	100	1	16264300	13158	5.63	1.38	12	0.29	14368.00	58432.00	126900	20230705	-36.25	67500	20230103	19.85	126900	-36.25	20230705	67500	19.85	20230103	126900	-36.25	20230705	67500	19.85	20230103	1.59	N	108320	500	81 억	4346535	N	N	0	N	N
116	20231010	140642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82000	0	3	0.00	2066087000	24780	71.55	82900	84700	82000	106600	57400	82000	83378.31	26.72	0	1406	84000	83000	82300	81300	80600	83500	81800	81	24600	500	62320	100	1	16264300	13337	5.71	1.40	12	0.15	14368.00	58432.00	126900	20230705	-35.38	67500	20230103	21.48	126900	-35.38	20230705	67500	21.48	20230103	126900	-35.38	20230705	67500	21.48	20230103	1.59	N	108320	500	81 억	4346535	N	N	0	N	N
117	20231010	130634	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82400	400	2	0.49	1720838700	20579	59.42	82900	84700	82300	106600	57400	82000	83622.68	26.72	0	1059	84000	83000	82300	81300	80600	83500	81800	81	24600	500	62320	100	1	16264300	13402	5.73	1.41	12	0.13	14368.00	58432.00	126900	20230705	-35.07	67500	20230103	22.07	126900	-35.07	20230705	67500	22.07	20230103	126900	-35.07	20230705	67500	22.07	20230103	1.59	N	108320	500	81 억	4346535	N	N	0	N	N
118	20231010	120634	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83000	1000	2	1.22	1477919300	17639	50.93	82900	84700	82900	106600	57400	82000	83789.05	26.72	0	2624	84000	83000	82300	81300	80600	83500	81800	81	24600	500	62320	100	1	16264300	13499	5.78	1.42	12	0.11	14368.00	58432.00	126900	20230705	-34.59	67500	20230103	22.96	126900	-34.59	20230705	67500	22.96	20230103	126900	-34.59	20230705	67500	22.96	20230103	1.59	N	108320	500	81 억	4346535	N	N	0	N	N
119	20231010	110625	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83500	1500	2	1.83	1285955900	15333	44.27	82900	84700	82900	106600	57400	82000	83870.95	26.72	0	3031	84000	83000	82300	81300	80600	83500	81800	81	24600	500	62320	100	1	16264300	13581	5.81	1.43	12	0.09	14368.00	58432.00	126900	20230705	-34.20	67500	20230103	23.70	126900	-34.20	20230705	67500	23.70	20230103	126900	-34.20	20230705	67500	23.70	20230103	1.59	N	108320	500	81 억	4346535	N	N	0	N	N
120	20231010	100629	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83500	1500	2	1.83	1064267500	12677	36.60	82900	84700	82900	106600	57400	82000	83955.72	26.72	0	3544	84000	83000	82300	81300	80600	83500	81800	81	24600	500	62320	100	1	16264300	13581	5.81	1.43	12	0.08	14368.00	58432.00	126900	20230705	-34.20	67500	20230103	23.70	126900	-34.20	20230705	67500	23.70	20230103	126900	-34.20	20230705	67500	23.70	20230103	1.59	N	108320	500	81 억	4346535	N	N	0	N	N
121	20231010	090624	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82900	900	2	1.10	239585400	2869	8.28	82900	84000	82900	106600	57400	82000	83518.92	26.72	0	1436	84000	83000	82300	81300	80600	83500	81800	81	24600	500	62320	100	1	16264300	13483	5.77	1.42	12	0.02	14368.00	58432.00	126900	20230705	-34.67	67500	20230103	22.81	126900	-34.67	20230705	67500	22.81	20230103	126900	-34.67	20230705	67500	22.81	20230103	1.59	N	108320	500	81 억	4346535	N	N	0	N	N
122	20231006	160631	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82000	-500	5	-0.61	2827425300	34489	68.86	81700	83300	81600	107200	57800	82500	81980.35	26.75	0	-9106	85433	83966	82733	81266	80033	83350	80650	81	24700	500	62700	100	1	16264300	13337	5.71	1.40	12	0.21	14368.00	58432.00	126900	20230705	-35.38	67500	20230103	21.48	126900	-35.38	20230705	67500	21.48	20230103	126900	-35.38	20230705	67500	21.48	20230103	1.59	N	108320	500	81 억	4350463	N	N	49	N	N
123	20231006	150622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81700	-800	5	-0.97	2598655500	31698	63.29	81700	83300	81600	107200	57800	82500	81981.69	26.75	0	-8528	85433	83966	82733	81266	80033	83350	80650	81	24700	500	62700	100	1	16264300	13288	5.69	1.40	12	0.19	14368.00	58432.00	126900	20230705	-35.62	67500	20230103	21.04	126900	-35.62	20230705	67500	21.04	20230103	126900	-35.62	20230705	67500	21.04	20230103	1.59	N	108320	500	81 억	4350463	N	N	49	N	N
124	20231006	140623	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82100	-400	5	-0.48	1963237800	23931	47.78	81700	83300	81600	107200	57800	82500	82037.43	26.75	0	-7187	85433	83966	82733	81266	80033	83350	80650	81	24700	500	62700	100	1	16264300	13353	5.71	1.41	12	0.15	14368.00	58432.00	126900	20230705	-35.30	67500	20230103	21.63	126900	-35.30	20230705	67500	21.63	20230103	126900	-35.30	20230705	67500	21.63	20230103	1.59	N	108320	500	81 억	4350463	N	N	49	N	N
125	20231006	130615	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82100	-400	5	-0.48	1656580300	20193	40.32	81700	83300	81600	107200	57800	82500	82037.35	26.75	0	-6343	85433	83966	82733	81266	80033	83350	80650	81	24700	500	62700	100	1	16264300	13353	5.71	1.41	12	0.12	14368.00	58432.00	126900	20230705	-35.30	67500	20230103	21.63	126900	-35.30	20230705	67500	21.63	20230103	126900	-35.30	20230705	67500	21.63	20230103	1.59	N	108320	500	81 억	4350463	N	N	49	N	N
126	20231006	120615	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82200	-300	5	-0.36	1387022400	16912	33.77	81700	83300	81600	107200	57800	82500	82014.10	26.75	0	-5276	85433	83966	82733	81266	80033	83350	80650	81	24700	500	62700	100	1	16264300	13369	5.72	1.41	12	0.10	14368.00	58432.00	126900	20230705	-35.22	67500	20230103	21.78	126900	-35.22	20230705	67500	21.78	20230103	126900	-35.22	20230705	67500	21.78	20230103	1.59	N	108320	500	81 억	4350463	N	N	49	N	N
127	20231006	110610	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82000	-500	5	-0.61	1006671200	12268	24.49	81700	83300	81600	107200	57800	82500	82056.67	26.75	0	-3448	85433	83966	82733	81266	80033	83350	80650	81	24700	500	62700	100	1	16264300	13337	5.71	1.40	12	0.08	14368.00	58432.00	126900	20230705	-35.38	67500	20230103	21.48	126900	-35.38	20230705	67500	21.48	20230103	126900	-35.38	20230705	67500	21.48	20230103	1.59	N	108320	500	81 억	4350463	N	N	49	N	N
128	20231006	100614	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82000	-500	5	-0.61	539870400	6562	13.10	81700	83300	81700	107200	57800	82500	82272.23	26.75	0	-1995	85433	83966	82733	81266	80033	83350	80650	81	24700	500	62700	100	1	16264300	13337	5.71	1.40	12	0.04	14368.00	58432.00	126900	20230705	-35.38	67500	20230103	21.48	126900	-35.38	20230705	67500	21.48	20230103	126900	-35.38	20230705	67500	21.48	20230103	1.59	N	108320	500	81 억	4350463	N	N	49	N	N
129	20231006	090610	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82900	400	2	0.48	113977500	1383	2.76	81700	83300	81700	107200	57800	82500	82413.23	26.75	0	-84	85433	83966	82733	81266	80033	83350	80650	81	24700	500	62700	100	1	16264300	13483	5.77	1.42	12	0.01	14368.00	58432.00	126900	20230705	-34.67	67500	20230103	22.81	126900	-34.67	20230705	67500	22.81	20230103	126900	-34.67	20230705	67500	22.81	20230103	1.59	N	108320	500	81 억	4350463	N	N	49	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History