KissMeData/006400/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	512000	-10000	5	-1.92	142096675000	277588	140.37	512000	519000	502000	678000	366000	522000	511897.29	48.44	0	63823	533333	527666	521333	515666	509333	530500	518500	3485	156000	5000	396720	1000	1	68764530	352074	18.46	2.14	12	0.40	27736.00	239134.00	801000	20230307	-36.08	502000	20230927	1.99	801000	-36.08	20230307	502000	1.99	20230927	801000	-36.08	20230307	502000	1.99	20230927	0.36	Y	006400	5000	3484 억	33310334	N	N	3946	N	N
3	20230927	150219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	516000	-6000	5	-1.15	112853879000	220536	111.52	512000	519000	502000	678000	366000	522000	511724.92	48.44	0	43882	533333	527666	521333	515666	509333	530500	518500	3485	156000	5000	396720	1000	1	68764530	354825	18.60	2.16	12	0.32	27736.00	239134.00	801000	20230307	-35.58	502000	20230927	2.79	801000	-35.58	20230307	502000	2.79	20230927	801000	-35.58	20230307	502000	2.79	20230927	0.36	Y	006400	5000	3484 억	33310334	N	N	8724	N	N
4	20230927	140218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	513000	-9000	5	-1.72	93626974000	183175	92.63	512000	519000	502000	678000	366000	522000	511133.37	48.44	0	31341	533333	527666	521333	515666	509333	530500	518500	3485	156000	5000	396720	1000	1	68764530	352762	18.50	2.15	12	0.27	27736.00	239134.00	801000	20230307	-35.96	502000	20230927	2.19	801000	-35.96	20230307	502000	2.19	20230927	801000	-35.96	20230307	502000	2.19	20230927	0.36	Y	006400	5000	3484 억	33310334	N	N	8724	N	N
5	20230927	130217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	512000	-10000	5	-1.92	82584254000	161631	81.74	512000	519000	502000	678000	366000	522000	510942.41	48.44	0	23596	533333	527666	521333	515666	509333	530500	518500	3485	156000	5000	396720	1000	1	68764530	352074	18.46	2.14	12	0.24	27736.00	239134.00	801000	20230307	-36.08	502000	20230927	1.99	801000	-36.08	20230307	502000	1.99	20230927	801000	-36.08	20230307	502000	1.99	20230927	0.36	Y	006400	5000	3484 억	33310334	N	N	8724	N	N
6	20230927	120217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	512000	-10000	5	-1.92	70808141000	138652	70.12	512000	519000	502000	678000	366000	522000	510688.75	48.44	0	16138	533333	527666	521333	515666	509333	530500	518500	3485	156000	5000	396720	1000	1	68764530	352074	18.46	2.14	12	0.20	27736.00	239134.00	801000	20230307	-36.08	502000	20230927	1.99	801000	-36.08	20230307	502000	1.99	20230927	801000	-36.08	20230307	502000	1.99	20230927	0.36	Y	006400	5000	3484 억	33310334	N	N	8724	N	N
7	20230927	110218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	515000	-7000	5	-1.34	58813737000	115284	58.30	512000	519000	502000	678000	366000	522000	510162.79	48.44	0	9400	533333	527666	521333	515666	509333	530500	518500	3485	156000	5000	396720	1000	1	68764530	354137	18.57	2.15	12	0.17	27736.00	239134.00	801000	20230307	-35.71	502000	20230927	2.59	801000	-35.71	20230307	502000	2.59	20230927	801000	-35.71	20230307	502000	2.59	20230927	0.36	Y	006400	5000	3484 억	33310334	N	N	8724	N	N
8	20230927	100217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	507000	-15000	5	-2.87	38261236000	75244	38.05	512000	516000	502000	678000	366000	522000	508493.53	48.44	0	-1353	533333	527666	521333	515666	509333	530500	518500	3485	156000	5000	396720	1000	1	68764530	348636	18.28	2.12	12	0.11	27736.00	239134.00	801000	20230307	-36.70	502000	20230927	1.00	801000	-36.70	20230307	502000	1.00	20230927	801000	-36.70	20230307	502000	1.00	20230927	0.36	Y	006400	5000	3484 억	33310334	N	N	8724	N	N
9	20230927	090220	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	515000	-7000	5	-1.34	6622156000	12922	6.53	512000	516000	511000	678000	366000	522000	512463.33	48.44	0	382	533333	527666	521333	515666	509333	530500	518500	3485	156000	5000	396720	1000	1	68764530	354137	18.57	2.15	12	0.02	27736.00	239134.00	801000	20230307	-35.71	511000	20230927	0.78	801000	-35.71	20230307	511000	0.78	20230927	801000	-35.71	20230307	511000	0.78	20230927	0.36	Y	006400	5000	3484 억	33310334	N	N	8724	N	N
10	20230926	160217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	522000	1000	2	0.19	82236284000	157679	62.09	516000	527000	515000	677000	365000	521000	521542.02	48.45	-151	21619	543666	532332	525666	514332	507666	529000	511000	3485	156000	5000	395960	1000	1	68764530	358951	18.82	2.18	12	0.23	27736.00	239134.00	801000	20230307	-34.83	515000	20230926	1.36	801000	-34.83	20230307	515000	1.36	20230926	801000	-34.83	20230307	515000	1.36	20230926	0.37	Y	006400	5000	3484 억	33318945	N	N	8724	N	N
11	20230926	150218	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	524000	3000	2	0.58	69574224000	133425	52.54	516000	527000	515000	677000	365000	521000	521448.21	48.45	-151	19422	543666	532332	525666	514332	507666	529000	511000	3485	156000	5000	395960	1000	1	68764530	360326	18.89	2.19	12	0.19	27736.00	239134.00	801000	20230307	-34.58	515000	20230926	1.75	801000	-34.58	20230307	515000	1.75	20230926	801000	-34.58	20230307	515000	1.75	20230926	0.37	Y	006400	5000	3484 억	33318945	N	N	45104	N	N
12	20230926	140215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	524000	3000	2	0.58	60737416000	116515	45.88	516000	527000	515000	677000	365000	521000	521284.11	48.45	-151	16877	543666	532332	525666	514332	507666	529000	511000	3485	156000	5000	395960	1000	1	68764530	360326	18.89	2.19	12	0.17	27736.00	239134.00	801000	20230307	-34.58	515000	20230926	1.75	801000	-34.58	20230307	515000	1.75	20230926	801000	-34.58	20230307	515000	1.75	20230926	0.37	Y	006400	5000	3484 억	33318945	N	N	45104	N	N
13	20230926	130216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	524000	3000	2	0.58	53734907000	103125	40.61	516000	527000	515000	677000	365000	521000	521065.77	48.45	-151	14138	543666	532332	525666	514332	507666	529000	511000	3485	156000	5000	395960	1000	1	68764530	360326	18.89	2.19	12	0.15	27736.00	239134.00	801000	20230307	-34.58	515000	20230926	1.75	801000	-34.58	20230307	515000	1.75	20230926	801000	-34.58	20230307	515000	1.75	20230926	0.37	Y	006400	5000	3484 억	33318945	N	N	45104	N	N
14	20230926	120216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	523000	2000	2	0.38	48899142000	93873	36.96	516000	527000	515000	677000	365000	521000	520907.41	48.45	-151	11698	543666	532332	525666	514332	507666	529000	511000	3485	156000	5000	395960	1000	1	68764530	359638	18.86	2.19	12	0.14	27736.00	239134.00	801000	20230307	-34.71	515000	20230926	1.55	801000	-34.71	20230307	515000	1.55	20230926	801000	-34.71	20230307	515000	1.55	20230926	0.37	Y	006400	5000	3484 억	33318945	N	N	45104	N	N
15	20230926	110216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	524000	3000	2	0.58	41949362000	80589	31.73	516000	527000	515000	677000	365000	521000	520534.54	48.45	-151	8934	543666	532332	525666	514332	507666	529000	511000	3485	156000	5000	395960	1000	1	68764530	360326	18.89	2.19	12	0.12	27736.00	239134.00	801000	20230307	-34.58	515000	20230926	1.75	801000	-34.58	20230307	515000	1.75	20230926	801000	-34.58	20230307	515000	1.75	20230926	0.37	Y	006400	5000	3484 억	33318945	N	N	45104	N	N
16	20230926	100217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	521000	0	3	0.00	29175024000	56208	22.13	516000	524000	515000	677000	365000	521000	519054.34	48.45	-151	3614	543666	532332	525666	514332	507666	529000	511000	3485	156000	5000	395960	1000	1	68764530	358263	18.78	2.18	12	0.08	27736.00	239134.00	801000	20230307	-34.96	515000	20230926	1.17	801000	-34.96	20230307	515000	1.17	20230926	801000	-34.96	20230307	515000	1.17	20230926	0.37	Y	006400	5000	3484 억	33318945	N	N	45104	N	N
17	20230926	090216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	518000	-3000	5	-0.58	5535409000	10699	4.21	516000	521000	515000	677000	365000	521000	517373.25	48.45	-151	-1914	543666	532332	525666	514332	507666	529000	511000	3485	156000	5000	395960	1000	1	68764530	356200	18.68	2.17	12	0.02	27736.00	239134.00	801000	20230307	-35.33	515000	20230926	0.58	801000	-35.33	20230307	515000	0.58	20230926	801000	-35.33	20230307	515000	0.58	20230926	0.37	Y	006400	5000	3484 억	33318945	N	N	45104	N	N
18	20230925	160216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	521000	-12000	5	-2.25	132412214000	252417	94.82	526000	537000	519000	692000	374000	533000	524581.28	48.42	-221	437	547666	540332	533666	526332	519666	544000	530000	3485	159000	5000	405080	1000	1	68764530	358263	18.78	2.18	12	0.37	27736.00	239134.00	801000	20230307	-34.96	519000	20230925	0.39	801000	-34.96	20230307	519000	0.39	20230925	801000	-34.96	20230307	519000	0.39	20230925	0.34	Y	006400	5000	3484 억	33293714	N	N	44904	N	N
19	20230925	150217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	521000	-12000	5	-2.25	111746619000	212763	79.92	526000	537000	519000	692000	374000	533000	525216.37	48.42	-221	1930	547666	540332	533666	526332	519666	544000	530000	3485	159000	5000	405080	1000	1	68764530	358263	18.78	2.18	12	0.31	27736.00	239134.00	801000	20230307	-34.96	519000	20230925	0.39	801000	-34.96	20230307	519000	0.39	20230925	801000	-34.96	20230307	519000	0.39	20230925	0.34	Y	006400	5000	3484 억	33293714	N	N	5473	N	N
20	20230925	140215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	520000	-13000	5	-2.44	87981549000	167138	62.78	526000	537000	520000	692000	374000	533000	526400.59	48.42	-221	3250	547666	540332	533666	526332	519666	544000	530000	3485	159000	5000	405080	1000	1	68764530	357576	18.75	2.17	12	0.24	27736.00	239134.00	801000	20230307	-35.08	520000	20230925	0.00	801000	-35.08	20230307	520000	0.00	20230925	801000	-35.08	20230307	520000	0.00	20230925	0.34	Y	006400	5000	3484 억	33293714	N	N	5473	N	N
21	20230925	130215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	521000	-12000	5	-2.25	73544267000	139444	52.38	526000	537000	520000	692000	374000	533000	527410.73	48.42	-221	5585	547666	540332	533666	526332	519666	544000	530000	3485	159000	5000	405080	1000	1	68764530	358263	18.78	2.18	12	0.20	27736.00	239134.00	801000	20230307	-34.96	520000	20230925	0.19	801000	-34.96	20230307	520000	0.19	20230925	801000	-34.96	20230307	520000	0.19	20230925	0.34	Y	006400	5000	3484 억	33293714	N	N	5473	N	N
22	20230925	120217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	523000	-10000	5	-1.88	58434767000	110506	41.51	526000	537000	523000	692000	374000	533000	528792.67	48.42	-221	12347	547666	540332	533666	526332	519666	544000	530000	3485	159000	5000	405080	1000	1	68764530	359638	18.86	2.19	12	0.16	27736.00	239134.00	801000	20230307	-34.71	523000	20230925	0.00	801000	-34.71	20230307	523000	0.00	20230925	801000	-34.71	20230307	523000	0.00	20230925	0.34	Y	006400	5000	3484 억	33293714	N	N	5473	N	N
23	20230925	110215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	526000	-7000	5	-1.31	46872465000	88492	33.24	526000	537000	526000	692000	374000	533000	529680.22	48.42	-221	15045	547666	540332	533666	526332	519666	544000	530000	3485	159000	5000	405080	1000	1	68764530	361701	18.96	2.20	12	0.13	27736.00	239134.00	801000	20230307	-34.33	526000	20230925	0.00	801000	-34.33	20230307	526000	0.00	20230925	801000	-34.33	20230307	526000	0.00	20230925	0.34	Y	006400	5000	3484 억	33293714	N	N	5473	N	N
24	20230925	100216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	527000	-6000	5	-1.13	36785337000	69358	26.05	526000	537000	526000	692000	374000	533000	530369.02	48.42	-221	12790	547666	540332	533666	526332	519666	544000	530000	3485	159000	5000	405080	1000	1	68764530	362389	19.00	2.20	12	0.10	27736.00	239134.00	801000	20230307	-34.21	526000	20230925	0.19	801000	-34.21	20230307	526000	0.19	20230925	801000	-34.21	20230307	526000	0.19	20230925	0.34	Y	006400	5000	3484 억	33293714	N	N	5473	N	N
25	20230925	090215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	530000	-3000	5	-0.56	8051189000	15261	5.73	526000	533000	526000	692000	374000	533000	527565.92	48.42	-221	-1940	547666	540332	533666	526332	519666	544000	530000	3485	159000	5000	405080	1000	1	68764530	364452	19.11	2.22	12	0.02	27736.00	239134.00	801000	20230307	-33.83	526000	20230925	0.76	801000	-33.83	20230307	526000	0.76	20230925	801000	-33.83	20230307	526000	0.76	20230925	0.34	Y	006400	5000	3484 억	33293714	N	N	5473	N	N
26	20230922	160220	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	533000	-5000	5	-0.93	137767909000	258236	97.85	528000	541000	527000	699000	377000	538000	533496.31	48.46	0	16612	563333	550666	544333	531666	525333	547500	528500	3485	161000	5000	408880	1000	1	68764530	366515	19.22	2.23	12	0.38	27736.00	239134.00	801000	20230307	-33.46	527000	20230922	1.14	801000	-33.46	20230307	527000	1.14	20230922	801000	-33.46	20230307	527000	1.14	20230922	0.35	Y	006400	5000	3484 억	33322762	N	N	5472	N	N
27	20230922	150219	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	533000	-5000	5	-0.93	118415497000	221932	84.10	528000	541000	527000	699000	377000	538000	533566.25	48.46	0	13459	563333	550666	544333	531666	525333	547500	528500	3485	161000	5000	408880	1000	1	68764530	366515	19.22	2.23	12	0.32	27736.00	239134.00	801000	20230307	-33.46	527000	20230922	1.14	801000	-33.46	20230307	527000	1.14	20230922	801000	-33.46	20230307	527000	1.14	20230922	0.35	Y	006400	5000	3484 억	33322762	N	N	7989	N	N
28	20230922	140220	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	534000	-4000	5	-0.74	102467922000	192044	72.77	528000	541000	527000	699000	377000	538000	533564.45	48.46	0	8881	563333	550666	544333	531666	525333	547500	528500	3485	161000	5000	408880	1000	1	68764530	367203	19.25	2.23	12	0.28	27736.00	239134.00	801000	20230307	-33.33	527000	20230922	1.33	801000	-33.33	20230307	527000	1.33	20230922	801000	-33.33	20230307	527000	1.33	20230922	0.35	Y	006400	5000	3484 억	33322762	N	N	7989	N	N
29	20230922	130211	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	534000	-4000	5	-0.74	85452105000	160098	60.67	528000	541000	527000	699000	377000	538000	533748.31	48.46	0	8081	563333	550666	544333	531666	525333	547500	528500	3485	161000	5000	408880	1000	1	68764530	367203	19.25	2.23	12	0.23	27736.00	239134.00	801000	20230307	-33.33	527000	20230922	1.33	801000	-33.33	20230307	527000	1.33	20230922	801000	-33.33	20230307	527000	1.33	20230922	0.35	Y	006400	5000	3484 억	33322762	N	N	7989	N	N
30	20230922	120210	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	533000	-5000	5	-0.93	70157137000	131414	49.80	528000	541000	527000	699000	377000	538000	533862.99	48.46	0	11829	563333	550666	544333	531666	525333	547500	528500	3485	161000	5000	408880	1000	1	68764530	366515	19.22	2.23	12	0.19	27736.00	239134.00	801000	20230307	-33.46	527000	20230922	1.14	801000	-33.46	20230307	527000	1.14	20230922	801000	-33.46	20230307	527000	1.14	20230922	0.35	Y	006400	5000	3484 억	33322762	N	N	7989	N	N
31	20230922	110212	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	537000	-1000	5	-0.19	55706914000	104499	39.60	528000	537000	527000	699000	377000	538000	533084.87	48.46	0	11523	563333	550666	544333	531666	525333	547500	528500	3485	161000	5000	408880	1000	1	68764530	369266	19.36	2.25	12	0.15	27736.00	239134.00	801000	20230307	-32.96	527000	20230922	1.90	801000	-32.96	20230307	527000	1.90	20230922	801000	-32.96	20230307	527000	1.90	20230922	0.35	Y	006400	5000	3484 억	33322762	N	N	7989	N	N
32	20230922	100209	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	534000	-4000	5	-0.74	39260438000	73744	27.94	528000	537000	527000	699000	377000	538000	532387.02	48.46	0	6147	563333	550666	544333	531666	525333	547500	528500	3485	161000	5000	408880	1000	1	68764530	367203	19.25	2.23	12	0.11	27736.00	239134.00	801000	20230307	-33.33	527000	20230922	1.33	801000	-33.33	20230307	527000	1.33	20230922	801000	-33.33	20230307	527000	1.33	20230922	0.35	Y	006400	5000	3484 억	33322762	N	N	7989	N	N
33	20230922	090207	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	533000	-5000	5	-0.93	9650730000	18208	6.90	528000	536000	527000	699000	377000	538000	530019.90	48.46	0	-1206	563333	550666	544333	531666	525333	547500	528500	3485	161000	5000	408880	1000	1	68764530	366515	19.22	2.23	12	0.03	27736.00	239134.00	801000	20230307	-33.46	527000	20230922	1.14	801000	-33.46	20230307	527000	1.14	20230922	801000	-33.46	20230307	527000	1.14	20230922	0.35	Y	006400	5000	3484 억	33322762	N	N	7989	N	N
34	20230921	160211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	538000	-25000	5	-4.44	143433702000	262381	147.27	553000	557000	538000	731000	395000	563000	546725.00	48.54	70	-25464	574333	568666	560333	554666	546333	571500	557500	3485	168000	5000	427880	1000	1	68764530	369953	19.40	2.25	12	0.38	27736.00	239134.00	801000	20230307	-32.83	537000	20221004	0.19	801000	-32.83	20230307	538000	0.00	20230921	801000	-32.83	20230307	537000	0.19	20221004	0.34	Y	006400	5000	3484 억	33376246	N	N	7959	N	N
35	20230921	150208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	543000	-20000	5	-3.55	111105458000	202442	113.63	553000	557000	542000	731000	395000	563000	548824.58	48.54	70	-26254	574333	568666	560333	554666	546333	571500	557500	3485	168000	5000	427880	1000	1	68764530	373391	19.58	2.27	12	0.29	27736.00	239134.00	801000	20230307	-32.21	537000	20221004	1.12	801000	-32.21	20230307	542000	0.18	20230921	801000	-32.21	20230307	537000	1.12	20221004	0.34	Y	006400	5000	3484 억	33376246	N	N	3587	N	N
36	20230921	140210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	544000	-19000	5	-3.37	90334124000	164244	92.19	553000	557000	542000	731000	395000	563000	549997.80	48.54	70	-29344	574333	568666	560333	554666	546333	571500	557500	3485	168000	5000	427880	1000	1	68764530	374079	19.61	2.27	12	0.24	27736.00	239134.00	801000	20230307	-32.08	537000	20221004	1.30	801000	-32.08	20230307	542000	0.37	20230921	801000	-32.08	20230307	537000	1.30	20221004	0.34	Y	006400	5000	3484 억	33376246	N	N	3587	N	N
37	20230921	130205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	549000	-14000	5	-2.49	63589821000	115238	64.68	553000	557000	548000	731000	395000	563000	551810.82	48.54	70	-21147	574333	568666	560333	554666	546333	571500	557500	3485	168000	5000	427880	1000	1	68764530	377517	19.79	2.30	12	0.17	27736.00	239134.00	801000	20230307	-31.46	537000	20221004	2.23	801000	-31.46	20230307	548000	0.18	20230921	801000	-31.46	20230307	537000	2.23	20221004	0.34	Y	006400	5000	3484 억	33376246	N	N	3587	N	N
38	20230921	120205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	550000	-13000	5	-2.31	57413317000	103986	58.37	553000	557000	549000	731000	395000	563000	552123.15	48.54	70	-18952	574333	568666	560333	554666	546333	571500	557500	3485	168000	5000	427880	1000	1	68764530	378205	19.83	2.30	12	0.15	27736.00	239134.00	801000	20230307	-31.34	537000	20221004	2.42	801000	-31.34	20230307	549000	0.18	20230921	801000	-31.34	20230307	537000	2.42	20221004	0.34	Y	006400	5000	3484 억	33376246	N	N	3587	N	N
39	20230921	110210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	552000	-11000	5	-1.95	44112466000	79823	44.80	553000	557000	550000	731000	395000	563000	552625.66	48.54	70	-15169	574333	568666	560333	554666	546333	571500	557500	3485	168000	5000	427880	1000	1	68764530	379580	19.90	2.31	12	0.12	27736.00	239134.00	801000	20230307	-31.09	537000	20221004	2.79	801000	-31.09	20230307	550000	0.36	20230921	801000	-31.09	20230307	537000	2.79	20221004	0.34	Y	006400	5000	3484 억	33376246	N	N	3587	N	N
40	20230921	100207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	551000	-12000	5	-2.13	28294538000	51142	28.71	553000	557000	551000	731000	395000	563000	553250.23	48.54	70	-10864	574333	568666	560333	554666	546333	571500	557500	3485	168000	5000	427880	1000	1	68764530	378893	19.87	2.30	12	0.07	27736.00	239134.00	801000	20230307	-31.21	537000	20221004	2.61	801000	-31.21	20230307	551000	0.00	20230921	801000	-31.21	20230307	537000	2.61	20221004	0.34	Y	006400	5000	3484 억	33376246	N	N	3587	N	N
41	20230921	090210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	553000	-10000	5	-1.78	6115057000	11056	6.21	553000	555000	552000	731000	395000	563000	553078.76	48.54	70	-5098	574333	568666	560333	554666	546333	571500	557500	3485	168000	5000	427880	1000	1	68764530	380268	19.94	2.31	12	0.02	27736.00	239134.00	801000	20230307	-30.96	537000	20221004	2.98	801000	-30.96	20230307	552000	0.18	20230921	801000	-30.96	20230307	537000	2.98	20221004	0.34	Y	006400	5000	3484 억	33376246	N	N	3587	N	N
42	20230920	160211	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	563000	5000	2	0.90	95967225000	171304	100.98	552000	566000	552000	725000	391000	558000	560211.02	48.51	-433	14813	575333	566666	562333	553666	549333	564500	551500	3485	167000	5000	424080	1000	1	68764530	387144	20.30	2.35	12	0.25	27736.00	239134.00	801000	20230307	-29.71	537000	20221004	4.84	801000	-29.71	20230307	552000	1.99	20230920	801000	-29.71	20230307	537000	4.84	20221004	0.34	Y	006400	5000	3484 억	33354431	N	N	3587	N	N
43	20230920	150206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	563000	5000	2	0.90	82200185000	146863	86.57	552000	566000	552000	725000	391000	558000	559706.56	48.51	-433	20502	575333	566666	562333	553666	549333	564500	551500	3485	167000	5000	424080	1000	1	68764530	387144	20.30	2.35	12	0.21	27736.00	239134.00	801000	20230307	-29.71	537000	20221004	4.84	801000	-29.71	20230307	552000	1.99	20230920	801000	-29.71	20230307	537000	4.84	20221004	0.34	Y	006400	5000	3484 억	33354431	N	N	3886	N	N
44	20230920	140208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	558000	0	3	0.00	68386877000	122233	72.06	552000	566000	552000	725000	391000	558000	559479.66	48.51	-433	16610	575333	566666	562333	553666	549333	564500	551500	3485	167000	5000	424080	1000	1	68764530	383706	20.12	2.33	12	0.18	27736.00	239134.00	801000	20230307	-30.34	537000	20221004	3.91	801000	-30.34	20230307	552000	1.09	20230920	801000	-30.34	20230307	537000	3.91	20221004	0.34	Y	006400	5000	3484 억	33354431	N	N	3886	N	N
45	20230920	130208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	559000	1000	2	0.18	56678399000	101294	59.71	552000	566000	552000	725000	391000	558000	559543.50	48.51	-433	8930	575333	566666	562333	553666	549333	564500	551500	3485	167000	5000	424080	1000	1	68764530	384394	20.15	2.34	12	0.15	27736.00	239134.00	801000	20230307	-30.21	537000	20221004	4.10	801000	-30.21	20230307	552000	1.27	20230920	801000	-30.21	20230307	537000	4.10	20221004	0.34	Y	006400	5000	3484 억	33354431	N	N	3886	N	N
46	20230920	120205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	558000	0	3	0.00	50094138000	89532	52.78	552000	566000	552000	725000	391000	558000	559510.99	48.51	-433	5424	575333	566666	562333	553666	549333	564500	551500	3485	167000	5000	424080	1000	1	68764530	383706	20.12	2.33	12	0.13	27736.00	239134.00	801000	20230307	-30.34	537000	20221004	3.91	801000	-30.34	20230307	552000	1.09	20230920	801000	-30.34	20230307	537000	3.91	20221004	0.34	Y	006400	5000	3484 억	33354431	N	N	3886	N	N
47	20230920	110207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	558000	0	3	0.00	42775914000	76421	45.05	552000	566000	552000	725000	391000	558000	559740.31	48.51	-433	5505	575333	566666	562333	553666	549333	564500	551500	3485	167000	5000	424080	1000	1	68764530	383706	20.12	2.33	12	0.11	27736.00	239134.00	801000	20230307	-30.34	537000	20221004	3.91	801000	-30.34	20230307	552000	1.09	20230920	801000	-30.34	20230307	537000	3.91	20221004	0.34	Y	006400	5000	3484 억	33354431	N	N	3886	N	N
48	20230920	100205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	563000	5000	2	0.90	31251481000	55862	32.93	552000	566000	552000	725000	391000	558000	559440.78	48.51	-433	4334	575333	566666	562333	553666	549333	564500	551500	3485	167000	5000	424080	1000	1	68764530	387144	20.30	2.35	12	0.08	27736.00	239134.00	801000	20230307	-29.71	537000	20221004	4.84	801000	-29.71	20230307	552000	1.99	20230920	801000	-29.71	20230307	537000	4.84	20221004	0.34	Y	006400	5000	3484 억	33354431	N	N	3886	N	N
49	20230920	090206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	557000	-1000	5	-0.18	8263433000	14920	8.80	552000	558000	552000	725000	391000	558000	553849.40	48.51	-433	-1975	575333	566666	562333	553666	549333	564500	551500	3485	167000	5000	424080	1000	1	68764530	383018	20.08	2.33	12	0.02	27736.00	239134.00	801000	20230307	-30.46	537000	20221004	3.72	801000	-30.46	20230307	552000	0.91	20230920	801000	-30.46	20230307	537000	3.72	20221004	0.34	Y	006400	5000	3484 억	33354431	N	N	3886	N	N
50	20230919	160205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	558000	-9000	5	-1.59	94800506000	168807	79.02	566000	571000	558000	737000	397000	567000	561595.26	48.46	0	-7248	587000	577000	572000	562000	557000	574500	559500	3485	170000	5000	430920	1000	1	68764530	383706	20.12	2.33	12	0.25	27736.00	239134.00	801000	20230307	-30.34	537000	20221004	3.91	801000	-30.34	20230307	552000	1.09	20230913	801000	-30.34	20230307	537000	3.91	20221004	0.34	Y	006400	5000	3484 억	33325901	N	N	3884	N	N
51	20230919	150207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	561000	-6000	5	-1.06	61186799000	108587	50.83	566000	571000	559000	737000	397000	567000	563480.64	48.46	0	8515	587000	577000	572000	562000	557000	574500	559500	3485	170000	5000	430920	1000	1	68764530	385769	20.23	2.35	12	0.16	27736.00	239134.00	801000	20230307	-29.96	537000	20221004	4.47	801000	-29.96	20230307	552000	1.63	20230913	801000	-29.96	20230307	537000	4.47	20221004	0.34	Y	006400	5000	3484 억	33325901	N	N	14424	N	N
52	20230919	140203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	561000	-6000	5	-1.06	52035924000	92256	43.18	566000	571000	560000	737000	397000	567000	564037.22	48.46	0	7533	587000	577000	572000	562000	557000	574500	559500	3485	170000	5000	430920	1000	1	68764530	385769	20.23	2.35	12	0.13	27736.00	239134.00	801000	20230307	-29.96	537000	20221004	4.47	801000	-29.96	20230307	552000	1.63	20230913	801000	-29.96	20230307	537000	4.47	20221004	0.34	Y	006400	5000	3484 억	33325901	N	N	14424	N	N
53	20230919	130203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	562000	-5000	5	-0.88	43958324000	77852	36.44	566000	571000	560000	737000	397000	567000	564638.53	48.46	0	10272	587000	577000	572000	562000	557000	574500	559500	3485	170000	5000	430920	1000	1	68764530	386457	20.26	2.35	12	0.11	27736.00	239134.00	801000	20230307	-29.84	537000	20221004	4.66	801000	-29.84	20230307	552000	1.81	20230913	801000	-29.84	20230307	537000	4.66	20221004	0.34	Y	006400	5000	3484 억	33325901	N	N	14424	N	N
54	20230919	120208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	561000	-6000	5	-1.06	37910447000	67092	31.40	566000	571000	560000	737000	397000	567000	565050.63	48.46	0	6342	587000	577000	572000	562000	557000	574500	559500	3485	170000	5000	430920	1000	1	68764530	385769	20.23	2.35	12	0.10	27736.00	239134.00	801000	20230307	-29.96	537000	20221004	4.47	801000	-29.96	20230307	552000	1.63	20230913	801000	-29.96	20230307	537000	4.47	20221004	0.34	Y	006400	5000	3484 억	33325901	N	N	14424	N	N
55	20230919	110209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	563000	-4000	5	-0.71	31127113000	55006	25.75	566000	571000	561000	737000	397000	567000	565885.05	48.46	0	7488	587000	577000	572000	562000	557000	574500	559500	3485	170000	5000	430920	1000	1	68764530	387144	20.30	2.35	12	0.08	27736.00	239134.00	801000	20230307	-29.71	537000	20221004	4.84	801000	-29.71	20230307	552000	1.99	20230913	801000	-29.71	20230307	537000	4.84	20221004	0.34	Y	006400	5000	3484 억	33325901	N	N	14424	N	N
56	20230919	100206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	565000	-2000	5	-0.35	20612935000	36332	17.01	566000	571000	564000	737000	397000	567000	567349.65	48.46	0	4636	587000	577000	572000	562000	557000	574500	559500	3485	170000	5000	430920	1000	1	68764530	388520	20.37	2.36	12	0.05	27736.00	239134.00	801000	20230307	-29.46	537000	20221004	5.21	801000	-29.46	20230307	552000	2.36	20230913	801000	-29.46	20230307	537000	5.21	20221004	0.34	Y	006400	5000	3484 억	33325901	N	N	14424	N	N
57	20230919	090207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	571000	4000	2	0.71	4279994000	7543	3.53	566000	571000	566000	737000	397000	567000	567414.68	48.46	0	-328	587000	577000	572000	562000	557000	574500	559500	3485	170000	5000	430920	1000	1	68764530	392645	20.59	2.39	12	0.01	27736.00	239134.00	801000	20230307	-28.71	537000	20221004	6.33	801000	-28.71	20230307	552000	3.44	20230913	801000	-28.71	20230307	537000	6.33	20221004	0.34	Y	006400	5000	3484 억	33325901	N	N	14424	N	N
58	20230918	160208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	567000	-14000	5	-2.41	121564212000	212488	77.88	572000	582000	567000	755000	407000	581000	572103.81	48.42	0	16089	592333	586666	583333	577666	574333	585000	576000	3485	174000	5000	441560	1000	1	68764530	389895	20.44	2.37	12	0.31	27736.00	239134.00	801000	20230307	-29.21	537000	20221004	5.59	801000	-29.21	20230307	552000	2.72	20230913	801000	-29.21	20230307	537000	5.59	20221004	0.36	Y	006400	5000	3484 억	33299106	N	N	14424	N	N
59	20230918	150204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	572000	-9000	5	-1.55	71904531000	125020	45.82	572000	582000	571000	755000	407000	581000	575141.74	48.42	0	4851	592333	586666	583333	577666	574333	585000	576000	3485	174000	5000	441560	1000	1	68764530	393333	20.62	2.39	12	0.18	27736.00	239134.00	801000	20230307	-28.59	537000	20221004	6.52	801000	-28.59	20230307	552000	3.62	20230913	801000	-28.59	20230307	537000	6.52	20221004	0.36	Y	006400	5000	3484 억	33299106	N	N	11241	N	N
60	20230918	140210	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	574000	-7000	5	-1.20	61875875000	107508	39.40	572000	582000	572000	755000	407000	581000	575544.01	48.42	0	5300	592333	586666	583333	577666	574333	585000	576000	3485	174000	5000	441560	1000	1	68764530	394708	20.70	2.40	12	0.16	27736.00	239134.00	801000	20230307	-28.34	537000	20221004	6.89	801000	-28.34	20230307	552000	3.99	20230913	801000	-28.34	20230307	537000	6.89	20221004	0.36	Y	006400	5000	3484 억	33299106	N	N	11241	N	N
61	20230918	130209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	575000	-6000	5	-1.03	51493168000	89428	32.78	572000	582000	572000	755000	407000	581000	575802.80	48.42	0	7353	592333	586666	583333	577666	574333	585000	576000	3485	174000	5000	441560	1000	1	68764530	395396	20.73	2.40	12	0.13	27736.00	239134.00	801000	20230307	-28.21	537000	20221004	7.08	801000	-28.21	20230307	552000	4.17	20230913	801000	-28.21	20230307	537000	7.08	20221004	0.36	Y	006400	5000	3484 억	33299106	N	N	11241	N	N
62	20230918	120207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	573000	-8000	5	-1.38	44976424000	78101	28.62	572000	582000	572000	755000	407000	581000	575871.66	48.42	0	4173	592333	586666	583333	577666	574333	585000	576000	3485	174000	5000	441560	1000	1	68764530	394021	20.66	2.40	12	0.11	27736.00	239134.00	801000	20230307	-28.46	537000	20221004	6.70	801000	-28.46	20230307	552000	3.80	20230913	801000	-28.46	20230307	537000	6.70	20221004	0.36	Y	006400	5000	3484 억	33299106	N	N	11241	N	N
63	20230918	110206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	576000	-5000	5	-0.86	38334326000	66532	24.38	572000	582000	572000	755000	407000	581000	576174.93	48.42	0	2857	592333	586666	583333	577666	574333	585000	576000	3485	174000	5000	441560	1000	1	68764530	396084	20.77	2.41	12	0.10	27736.00	239134.00	801000	20230307	-28.09	537000	20221004	7.26	801000	-28.09	20230307	552000	4.35	20230913	801000	-28.09	20230307	537000	7.26	20221004	0.36	Y	006400	5000	3484 억	33299106	N	N	11241	N	N
64	20230918	100204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	576000	-5000	5	-0.86	30654256000	53187	19.49	572000	582000	572000	755000	407000	581000	576344.02	48.42	0	3189	592333	586666	583333	577666	574333	585000	576000	3485	174000	5000	441560	1000	1	68764530	396084	20.77	2.41	12	0.08	27736.00	239134.00	801000	20230307	-28.09	537000	20221004	7.26	801000	-28.09	20230307	552000	4.35	20230913	801000	-28.09	20230307	537000	7.26	20221004	0.36	Y	006400	5000	3484 억	33299106	N	N	11241	N	N
65	20230918	090205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	578000	-3000	5	-0.52	8039089000	14016	5.14	572000	579000	572000	755000	407000	581000	573536.92	48.42	0	-722	592333	586666	583333	577666	574333	585000	576000	3485	174000	5000	441560	1000	1	68764530	397459	20.84	2.42	12	0.02	27736.00	239134.00	801000	20230307	-27.84	537000	20221004	7.64	801000	-27.84	20230307	552000	4.71	20230913	801000	-27.84	20230307	537000	7.64	20221004	0.36	Y	006400	5000	3484 억	33299106	N	N	11241	N	N
66	20230915	160205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	581000	-3000	5	-0.51	157847588000	270630	87.40	584000	589000	580000	759000	409000	584000	583260.68	48.40	0	-42697	601333	592666	575333	566666	549333	597000	571000	3485	175000	5000	443840	1000	1	68764530	399522	20.95	2.43	12	0.39	27736.00	239134.00	801000	20230307	-27.47	537000	20221004	8.19	801000	-27.47	20230307	552000	5.25	20230913	801000	-27.47	20230307	537000	8.19	20221004	0.37	Y	006400	5000	3484 억	33283575	N	N	11241	N	N
67	20230915	150206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	586000	2000	2	0.34	75063354000	128234	41.41	584000	589000	580000	759000	409000	584000	585362.55	48.40	0	-25700	601333	592666	575333	566666	549333	597000	571000	3485	175000	5000	443840	1000	1	68764530	402960	21.13	2.45	12	0.19	27736.00	239134.00	801000	20230307	-26.84	537000	20221004	9.12	801000	-26.84	20230307	552000	6.16	20230913	801000	-26.84	20230307	537000	9.12	20221004	0.37	Y	006400	5000	3484 억	33283575	N	N	25423	N	N
68	20230915	140205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	586000	2000	2	0.34	61668400000	105368	34.03	584000	589000	580000	759000	409000	584000	585267.11	48.40	0	-20579	601333	592666	575333	566666	549333	597000	571000	3485	175000	5000	443840	1000	1	68764530	402960	21.13	2.45	12	0.15	27736.00	239134.00	801000	20230307	-26.84	537000	20221004	9.12	801000	-26.84	20230307	552000	6.16	20230913	801000	-26.84	20230307	537000	9.12	20221004	0.37	Y	006400	5000	3484 억	33283575	N	N	25423	N	N
69	20230915	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	586000	2000	2	0.34	50585080000	86478	27.93	584000	589000	580000	759000	409000	584000	584947.60	48.40	0	-17685	601333	592666	575333	566666	549333	597000	571000	3485	175000	5000	443840	1000	1	68764530	402960	21.13	2.45	12	0.13	27736.00	239134.00	801000	20230307	-26.84	537000	20221004	9.12	801000	-26.84	20230307	552000	6.16	20230913	801000	-26.84	20230307	537000	9.12	20221004	0.37	Y	006400	5000	3484 억	33283575	N	N	25423	N	N
70	20230915	120206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	586000	2000	2	0.34	42191651000	72157	23.30	584000	589000	580000	759000	409000	584000	584720.34	48.40	0	-14789	601333	592666	575333	566666	549333	597000	571000	3485	175000	5000	443840	1000	1	68764530	402960	21.13	2.45	12	0.10	27736.00	239134.00	801000	20230307	-26.84	537000	20221004	9.12	801000	-26.84	20230307	552000	6.16	20230913	801000	-26.84	20230307	537000	9.12	20221004	0.37	Y	006400	5000	3484 억	33283575	N	N	25423	N	N
71	20230915	110208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	585000	1000	2	0.17	34569412000	59135	19.10	584000	589000	580000	759000	409000	584000	584584.83	48.40	0	-12400	601333	592666	575333	566666	549333	597000	571000	3485	175000	5000	443840	1000	1	68764530	402273	21.09	2.45	12	0.09	27736.00	239134.00	801000	20230307	-26.97	537000	20221004	8.94	801000	-26.97	20230307	552000	5.98	20230913	801000	-26.97	20230307	537000	8.94	20221004	0.37	Y	006400	5000	3484 억	33283575	N	N	25423	N	N
72	20230915	100209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	587000	3000	2	0.51	23653542000	40493	13.08	584000	589000	580000	759000	409000	584000	584139.11	48.40	0	-6493	601333	592666	575333	566666	549333	597000	571000	3485	175000	5000	443840	1000	1	68764530	403648	21.16	2.45	12	0.06	27736.00	239134.00	801000	20230307	-26.72	537000	20221004	9.31	801000	-26.72	20230307	552000	6.34	20230913	801000	-26.72	20230307	537000	9.31	20221004	0.37	Y	006400	5000	3484 억	33283575	N	N	25423	N	N
73	20230915	090207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	580000	-4000	5	-0.68	4243886000	7280	2.35	584000	584000	580000	759000	409000	584000	582948.48	48.40	0	-937	601333	592666	575333	566666	549333	597000	571000	3485	175000	5000	443840	1000	1	68764530	398834	20.91	2.43	12	0.01	27736.00	239134.00	801000	20230307	-27.59	537000	20221004	8.01	801000	-27.59	20230307	552000	5.07	20230913	801000	-27.59	20230307	537000	8.01	20221004	0.37	Y	006400	5000	3484 억	33283575	N	N	25423	N	N
74	20230914	160206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	584000	26000	2	4.66	168703877000	292388	166.75	563000	584000	558000	725000	391000	558000	576983.92	48.50	0	9400	567333	562666	557333	552666	547333	565000	555000	3485	167000	5000	424080	1000	1	68764530	401585	21.06	2.44	12	0.43	27736.00	239134.00	801000	20230307	-27.09	537000	20221004	8.75	801000	-27.09	20230307	552000	5.80	20230913	801000	-27.09	20230307	537000	8.75	20221004	0.36	Y	006400	5000	3484 억	33347766	N	N	25342	N	N
75	20230914	150203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	579000	21000	2	3.76	95365347000	166570	95.00	563000	580000	558000	725000	391000	558000	572524.15	48.50	0	17939	567333	562666	557333	552666	547333	565000	555000	3485	167000	5000	424080	1000	1	68764530	398147	20.88	2.42	12	0.24	27736.00	239134.00	801000	20230307	-27.72	537000	20221004	7.82	801000	-27.72	20230307	552000	4.89	20230913	801000	-27.72	20230307	537000	7.82	20221004	0.36	Y	006400	5000	3484 억	33347766	N	N	8160	N	N
76	20230914	140201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	576000	18000	2	3.23	75122499000	131461	74.97	563000	580000	558000	725000	391000	558000	571443.23	48.50	0	11882	567333	562666	557333	552666	547333	565000	555000	3485	167000	5000	424080	1000	1	68764530	396084	20.77	2.41	12	0.19	27736.00	239134.00	801000	20230307	-28.09	537000	20221004	7.26	801000	-28.09	20230307	552000	4.35	20230913	801000	-28.09	20230307	537000	7.26	20221004	0.36	Y	006400	5000	3484 억	33347766	N	N	8160	N	N
77	20230914	130201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	576000	18000	2	3.23	63316132000	111023	63.32	563000	578000	558000	725000	391000	558000	570297.43	48.50	0	8938	567333	562666	557333	552666	547333	565000	555000	3485	167000	5000	424080	1000	1	68764530	396084	20.77	2.41	12	0.16	27736.00	239134.00	801000	20230307	-28.09	537000	20221004	7.26	801000	-28.09	20230307	552000	4.35	20230913	801000	-28.09	20230307	537000	7.26	20221004	0.36	Y	006400	5000	3484 억	33347766	N	N	8160	N	N
78	20230914	120206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	576000	18000	2	3.23	54158721000	95135	54.26	563000	578000	558000	725000	391000	558000	569282.82	48.50	0	8465	567333	562666	557333	552666	547333	565000	555000	3485	167000	5000	424080	1000	1	68764530	396084	20.77	2.41	12	0.14	27736.00	239134.00	801000	20230307	-28.09	537000	20221004	7.26	801000	-28.09	20230307	552000	4.35	20230913	801000	-28.09	20230307	537000	7.26	20221004	0.36	Y	006400	5000	3484 억	33347766	N	N	8160	N	N
79	20230914	110204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	576000	18000	2	3.23	45937943000	80840	46.10	563000	578000	558000	725000	391000	558000	568257.58	48.50	0	8209	567333	562666	557333	552666	547333	565000	555000	3485	167000	5000	424080	1000	1	68764530	396084	20.77	2.41	12	0.12	27736.00	239134.00	801000	20230307	-28.09	537000	20221004	7.26	801000	-28.09	20230307	552000	4.35	20230913	801000	-28.09	20230307	537000	7.26	20221004	0.36	Y	006400	5000	3484 억	33347766	N	N	8160	N	N
80	20230914	100200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	568000	10000	2	1.79	22123218000	39288	22.41	563000	568000	558000	725000	391000	558000	563103.70	48.50	0	-608	567333	562666	557333	552666	547333	565000	555000	3485	167000	5000	424080	1000	1	68764530	390583	20.48	2.38	12	0.06	27736.00	239134.00	801000	20230307	-29.09	537000	20221004	5.77	801000	-29.09	20230307	552000	2.90	20230913	801000	-29.09	20230307	537000	5.77	20221004	0.36	Y	006400	5000	3484 억	33347766	N	N	8160	N	N
81	20230914	090203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	561000	3000	2	0.54	3808063000	6775	3.86	563000	563000	558000	725000	391000	558000	562075.72	48.50	0	-1681	567333	562666	557333	552666	547333	565000	555000	3485	167000	5000	424080	1000	1	68764530	385769	20.23	2.35	12	0.01	27736.00	239134.00	801000	20230307	-29.96	537000	20221004	4.47	801000	-29.96	20230307	552000	1.63	20230913	801000	-29.96	20230307	537000	4.47	20221004	0.36	Y	006400	5000	3484 억	33347766	N	N	8160	N	N
82	20230913	160205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	558000	0	3	0.00	90344035000	162167	44.81	553000	562000	552000	725000	391000	558000	557103.93	48.48	70	30996	582666	570332	563666	551332	544666	567000	548000	3485	167000	5000	424080	1000	1	68764530	383706	20.12	2.33	12	0.24	27736.00	239134.00	801000	20230307	-30.34	537000	20221004	3.91	801000	-30.34	20230307	552000	1.09	20230913	801000	-30.34	20230307	537000	3.91	20221004	0.35	Y	006400	5000	3484 억	33339709	N	N	8146	N	N
83	20230913	150202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	559000	1000	2	0.18	72961851000	131008	36.20	553000	562000	552000	725000	391000	558000	556926.27	48.48	70	25367	582666	570332	563666	551332	544666	567000	548000	3485	167000	5000	424080	1000	1	68764530	384394	20.15	2.34	12	0.19	27736.00	239134.00	801000	20230307	-30.21	537000	20221004	4.10	801000	-30.21	20230307	552000	1.27	20230913	801000	-30.21	20230307	537000	4.10	20221004	0.35	Y	006400	5000	3484 억	33339709	N	N	29763	N	N
84	20230913	140205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	558000	0	3	0.00	63839716000	114678	31.69	553000	562000	552000	725000	391000	558000	556686.12	48.48	70	21940	582666	570332	563666	551332	544666	567000	548000	3485	167000	5000	424080	1000	1	68764530	383706	20.12	2.33	12	0.17	27736.00	239134.00	801000	20230307	-30.34	537000	20221004	3.91	801000	-30.34	20230307	552000	1.09	20230913	801000	-30.34	20230307	537000	3.91	20221004	0.35	Y	006400	5000	3484 억	33339709	N	N	29763	N	N
85	20230913	130200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	554000	-4000	5	-0.72	52249722000	93812	25.92	553000	562000	552000	725000	391000	558000	556961.48	48.48	70	12626	582666	570332	563666	551332	544666	567000	548000	3485	167000	5000	424080	1000	1	68764530	380955	19.97	2.32	12	0.14	27736.00	239134.00	801000	20230307	-30.84	537000	20221004	3.17	801000	-30.84	20230307	552000	0.36	20230913	801000	-30.84	20230307	537000	3.17	20221004	0.35	Y	006400	5000	3484 억	33339709	N	N	29763	N	N
86	20230913	120205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	557000	-1000	5	-0.18	44428544000	79729	22.03	553000	562000	552000	725000	391000	558000	557243.99	48.48	70	10845	582666	570332	563666	551332	544666	567000	548000	3485	167000	5000	424080	1000	1	68764530	383018	20.08	2.33	12	0.12	27736.00	239134.00	801000	20230307	-30.46	537000	20221004	3.72	801000	-30.46	20230307	552000	0.91	20230913	801000	-30.46	20230307	537000	3.72	20221004	0.35	Y	006400	5000	3484 억	33339709	N	N	29763	N	N
87	20230913	110203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	557000	-1000	5	-0.18	37957124000	68097	18.82	553000	562000	552000	725000	391000	558000	557397.45	48.48	70	9441	582666	570332	563666	551332	544666	567000	548000	3485	167000	5000	424080	1000	1	68764530	383018	20.08	2.33	12	0.10	27736.00	239134.00	801000	20230307	-30.46	537000	20221004	3.72	801000	-30.46	20230307	552000	0.91	20230913	801000	-30.46	20230307	537000	3.72	20221004	0.35	Y	006400	5000	3484 억	33339709	N	N	29763	N	N
88	20230913	100202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	560000	2000	2	0.36	25249859000	45318	12.52	553000	562000	552000	725000	391000	558000	557169.72	48.48	70	6506	582666	570332	563666	551332	544666	567000	548000	3485	167000	5000	424080	1000	1	68764530	385081	20.19	2.34	12	0.07	27736.00	239134.00	801000	20230307	-30.09	537000	20221004	4.28	801000	-30.09	20230307	552000	1.45	20230913	801000	-30.09	20230307	537000	4.28	20221004	0.35	Y	006400	5000	3484 억	33339709	N	N	29763	N	N
89	20230913	090201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	556000	-2000	5	-0.36	5916308000	10686	2.95	553000	556000	552000	725000	391000	558000	553629.94	48.48	70	370	582666	570332	563666	551332	544666	567000	548000	3485	167000	5000	424080	1000	1	68764530	382331	20.05	2.33	12	0.02	27736.00	239134.00	801000	20230307	-30.59	537000	20221004	3.54	801000	-30.59	20230307	552000	0.72	20230913	801000	-30.59	20230307	537000	3.54	20221004	0.35	Y	006400	5000	3484 억	33339709	N	N	29763	N	N
90	20230912	160201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	558000	-15000	5	-2.62	203034244000	360032	159.85	574000	576000	557000	744000	402000	573000	563941.39	48.53	0	29102	604333	588666	580333	564666	556333	584500	560500	3485	171000	5000	435480	1000	1	68764530	383706	20.12	2.33	12	0.52	27736.00	239134.00	801000	20230307	-30.34	537000	20221004	3.91	801000	-30.34	20230307	557000	0.18	20230912	801000	-30.34	20230307	537000	3.91	20221004	0.34	Y	006400	5000	3484 억	33373976	N	N	29763	N	N
91	20230912	150203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	558000	-15000	5	-2.62	177479971000	314262	139.53	574000	576000	558000	744000	402000	573000	564751.61	48.53	0	24683	604333	588666	580333	564666	556333	584500	560500	3485	171000	5000	435480	1000	1	68764530	383706	20.12	2.33	12	0.46	27736.00	239134.00	801000	20230307	-30.34	537000	20221004	3.91	801000	-30.34	20230307	558000	0.00	20230912	801000	-30.34	20230307	537000	3.91	20221004	0.34	Y	006400	5000	3484 억	33373976	N	N	21759	N	N
92	20230912	140201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	562000	-11000	5	-1.92	153559144000	271533	120.56	574000	576000	558000	744000	402000	573000	565526.64	48.53	0	12323	604333	588666	580333	564666	556333	584500	560500	3485	171000	5000	435480	1000	1	68764530	386457	20.26	2.35	12	0.39	27736.00	239134.00	801000	20230307	-29.84	537000	20221004	4.66	801000	-29.84	20230307	558000	0.72	20230912	801000	-29.84	20230307	537000	4.66	20221004	0.34	Y	006400	5000	3484 억	33373976	N	N	21759	N	N
93	20230912	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	562000	-11000	5	-1.92	131586095000	232324	103.15	574000	576000	558000	744000	402000	573000	566390.45	48.53	0	1015	604333	588666	580333	564666	556333	584500	560500	3485	171000	5000	435480	1000	1	68764530	386457	20.26	2.35	12	0.34	27736.00	239134.00	801000	20230307	-29.84	537000	20221004	4.66	801000	-29.84	20230307	558000	0.72	20230912	801000	-29.84	20230307	537000	4.66	20221004	0.34	Y	006400	5000	3484 억	33373976	N	N	21759	N	N
94	20230912	120158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	563000	-10000	5	-1.75	116251169000	205065	91.05	574000	576000	558000	744000	402000	573000	566899.12	48.53	0	-9373	604333	588666	580333	564666	556333	584500	560500	3485	171000	5000	435480	1000	1	68764530	387144	20.30	2.35	12	0.30	27736.00	239134.00	801000	20230307	-29.71	537000	20221004	4.84	801000	-29.71	20230307	558000	0.90	20230912	801000	-29.71	20230307	537000	4.84	20221004	0.34	Y	006400	5000	3484 억	33373976	N	N	21759	N	N
95	20230912	110201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	560000	-13000	5	-2.27	103650169000	182702	81.12	574000	576000	558000	744000	402000	573000	567318.20	48.53	0	-15709	604333	588666	580333	564666	556333	584500	560500	3485	171000	5000	435480	1000	1	68764530	385081	20.19	2.34	12	0.27	27736.00	239134.00	801000	20230307	-30.09	537000	20221004	4.28	801000	-30.09	20230307	558000	0.36	20230912	801000	-30.09	20230307	537000	4.28	20221004	0.34	Y	006400	5000	3484 억	33373976	N	N	21759	N	N
96	20230912	100201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	566000	-7000	5	-1.22	71197492000	124901	55.46	574000	576000	563000	744000	402000	573000	570031.40	48.53	0	-18942	604333	588666	580333	564666	556333	584500	560500	3485	171000	5000	435480	1000	1	68764530	389207	20.41	2.37	12	0.18	27736.00	239134.00	801000	20230307	-29.34	537000	20221004	5.40	801000	-29.34	20230307	563000	0.53	20230912	801000	-29.34	20230307	537000	5.40	20221004	0.34	Y	006400	5000	3484 억	33373976	N	N	21759	N	N
97	20230912	090203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	572000	-1000	5	-0.17	19712778000	34395	15.27	574000	575000	568000	744000	402000	573000	573129.18	48.53	0	-14655	604333	588666	580333	564666	556333	584500	560500	3485	171000	5000	435480	1000	1	68764530	393333	20.62	2.39	12	0.05	27736.00	239134.00	801000	20230307	-28.59	537000	20221004	6.52	801000	-28.59	20230307	568000	0.70	20230912	801000	-28.59	20230307	537000	6.52	20221004	0.34	Y	006400	5000	3484 억	33373976	N	N	21759	N	N
98	20230911	160159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	573000	-16000	5	-2.72	129124740000	222483	130.08	592000	596000	572000	765000	413000	589000	580383.17	48.53	70	30936	606333	597666	589333	580666	572333	593500	576500	3485	176000	5000	447640	1000	1	68764530	394021	20.66	2.40	12	0.32	27736.00	239134.00	801000	20230307	-28.46	537000	20221004	6.70	801000	-28.46	20230307	572000	0.17	20230911	801000	-28.46	20230307	537000	6.70	20221004	0.34	Y	006400	5000	3484 억	33373894	N	N	21759	N	N
99	20230911	150201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	574000	-15000	5	-2.55	101656515000	174544	102.05	592000	596000	573000	765000	413000	589000	582410.38	48.53	70	26466	606333	597666	589333	580666	572333	593500	576500	3485	176000	5000	447640	1000	1	68764530	394708	20.70	2.40	12	0.25	27736.00	239134.00	801000	20230307	-28.34	537000	20221004	6.89	801000	-28.34	20230307	573000	0.17	20230911	801000	-28.34	20230307	537000	6.89	20221004	0.34	Y	006400	5000	3484 억	33373894	N	N	1116	N	N
100	20230911	140202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	580000	-9000	5	-1.53	70878228000	121103	70.81	592000	596000	576000	765000	413000	589000	585270.98	48.53	70	18120	606333	597666	589333	580666	572333	593500	576500	3485	176000	5000	447640	1000	1	68764530	398834	20.91	2.43	12	0.18	27736.00	239134.00	801000	20230307	-27.59	537000	20221004	8.01	801000	-27.59	20230307	574000	1.05	20230106	801000	-27.59	20230307	537000	8.01	20221004	0.34	Y	006400	5000	3484 억	33373894	N	N	1116	N	N
101	20230911	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	578000	-11000	5	-1.87	59867980000	102094	59.69	592000	596000	576000	765000	413000	589000	586399.50	48.53	70	14150	606333	597666	589333	580666	572333	593500	576500	3485	176000	5000	447640	1000	1	68764530	397459	20.84	2.42	12	0.15	27736.00	239134.00	801000	20230307	-27.84	537000	20221004	7.64	801000	-27.84	20230307	574000	0.70	20230106	801000	-27.84	20230307	537000	7.64	20221004	0.34	Y	006400	5000	3484 억	33373894	N	N	1116	N	N
102	20230911	120204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	584000	-5000	5	-0.85	41064792000	69692	40.75	592000	596000	583000	765000	413000	589000	589232.65	48.53	70	18380	606333	597666	589333	580666	572333	593500	576500	3485	176000	5000	447640	1000	1	68764530	401585	21.06	2.44	12	0.10	27736.00	239134.00	801000	20230307	-27.09	537000	20221004	8.75	801000	-27.09	20230307	574000	1.74	20230106	801000	-27.09	20230307	537000	8.75	20221004	0.34	Y	006400	5000	3484 억	33373894	N	N	1116	N	N
103	20230911	110200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	588000	-1000	5	-0.17	32208421000	54558	31.90	592000	596000	583000	765000	413000	589000	590352.98	48.53	70	15719	606333	597666	589333	580666	572333	593500	576500	3485	176000	5000	447640	1000	1	68764530	404335	21.20	2.46	12	0.08	27736.00	239134.00	801000	20230307	-26.59	537000	20221004	9.50	801000	-26.59	20230307	574000	2.44	20230106	801000	-26.59	20230307	537000	9.50	20221004	0.34	Y	006400	5000	3484 억	33373894	N	N	1116	N	N
104	20230911	100158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	589000	0	3	0.00	20248191000	34170	19.98	592000	596000	589000	765000	413000	589000	592576.56	48.53	70	12185	606333	597666	589333	580666	572333	593500	576500	3485	176000	5000	447640	1000	1	68764530	405023	21.24	2.46	12	0.05	27736.00	239134.00	801000	20230307	-26.47	537000	20221004	9.68	801000	-26.47	20230307	574000	2.61	20230106	801000	-26.47	20230307	537000	9.68	20221004	0.34	Y	006400	5000	3484 억	33373894	N	N	1116	N	N
105	20230911	090158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	594000	5000	2	0.85	5494325000	9277	5.42	592000	596000	589000	765000	413000	589000	592267.14	48.53	70	3107	606333	597666	589333	580666	572333	593500	576500	3485	176000	5000	447640	1000	1	68764530	408461	21.42	2.48	12	0.01	27736.00	239134.00	801000	20230307	-25.84	537000	20221004	10.61	801000	-25.84	20230307	574000	3.48	20230106	801000	-25.84	20230307	537000	10.61	20221004	0.34	Y	006400	5000	3484 억	33373894	N	N	1116	N	N
106	20230908	160202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	589000	-6000	5	-1.01	96047362000	163268	75.50	596000	598000	581000	773000	417000	595000	588279.41	48.58	22	-1639	606333	600666	594333	588666	582333	601000	589000	3485	178000	5000	452200	1000	1	68764530	405023	21.24	2.46	12	0.24	27736.00	239134.00	801000	20230307	-26.47	537000	20221004	9.68	801000	-26.47	20230307	574000	2.61	20230106	801000	-26.47	20230307	537000	9.68	20221004	0.34	Y	006400	5000	3484 억	33407566	N	N	616	N	N
107	20230908	150201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	587000	-8000	5	-1.34	82488328000	140251	64.86	596000	598000	581000	773000	417000	595000	588147.78	48.58	22	-6029	606333	600666	594333	588666	582333	601000	589000	3485	178000	5000	452200	1000	1	68764530	403648	21.16	2.45	12	0.20	27736.00	239134.00	801000	20230307	-26.72	537000	20221004	9.31	801000	-26.72	20230307	574000	2.26	20230106	801000	-26.72	20230307	537000	9.31	20221004	0.34	Y	006400	5000	3484 억	33407566	N	N	1051	N	N
108	20230908	140201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	582000	-13000	5	-2.18	70294548000	119401	55.21	596000	598000	581000	773000	417000	595000	588726.52	48.58	22	-10547	606333	600666	594333	588666	582333	601000	589000	3485	178000	5000	452200	1000	1	68764530	400210	20.98	2.43	12	0.17	27736.00	239134.00	801000	20230307	-27.34	537000	20221004	8.38	801000	-27.34	20230307	574000	1.39	20230106	801000	-27.34	20230307	537000	8.38	20221004	0.34	Y	006400	5000	3484 억	33407566	N	N	1051	N	N
109	20230908	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	586000	-9000	5	-1.51	50406547000	85346	39.47	596000	598000	585000	773000	417000	595000	590613.95	48.58	22	-5235	606333	600666	594333	588666	582333	601000	589000	3485	178000	5000	452200	1000	1	68764530	402960	21.13	2.45	12	0.12	27736.00	239134.00	801000	20230307	-26.84	537000	20221004	9.12	801000	-26.84	20230307	574000	2.09	20230106	801000	-26.84	20230307	537000	9.12	20221004	0.34	Y	006400	5000	3484 억	33407566	N	N	1051	N	N
110	20230908	120204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	590000	-5000	5	-0.84	38901556000	65742	30.40	596000	598000	589000	773000	417000	595000	591730.54	48.58	22	-2407	606333	600666	594333	588666	582333	601000	589000	3485	178000	5000	452200	1000	1	68764530	405711	21.27	2.47	12	0.10	27736.00	239134.00	801000	20230307	-26.34	537000	20221004	9.87	801000	-26.34	20230307	574000	2.79	20230106	801000	-26.34	20230307	537000	9.87	20221004	0.34	Y	006400	5000	3484 억	33407566	N	N	1051	N	N
111	20230908	110202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	591000	-4000	5	-0.67	33086967000	55895	25.85	596000	598000	589000	773000	417000	595000	591948.49	48.58	22	-2447	606333	600666	594333	588666	582333	601000	589000	3485	178000	5000	452200	1000	1	68764530	406398	21.31	2.47	12	0.08	27736.00	239134.00	801000	20230307	-26.22	537000	20221004	10.06	801000	-26.22	20230307	574000	2.96	20230106	801000	-26.22	20230307	537000	10.06	20221004	0.34	Y	006400	5000	3484 억	33407566	N	N	1051	N	N
112	20230908	100201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	591000	-4000	5	-0.67	21905003000	36939	17.08	596000	598000	590000	773000	417000	595000	593004.66	48.58	22	-2480	606333	600666	594333	588666	582333	601000	589000	3485	178000	5000	452200	1000	1	68764530	406398	21.31	2.47	12	0.05	27736.00	239134.00	801000	20230307	-26.22	537000	20221004	10.06	801000	-26.22	20230307	574000	2.96	20230106	801000	-26.22	20230307	537000	10.06	20221004	0.34	Y	006400	5000	3484 억	33407566	N	N	1051	N	N
113	20230908	090204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	593000	-2000	5	-0.34	4929207000	8289	3.83	596000	596000	590000	773000	417000	595000	594668.40	48.58	22	-2879	606333	600666	594333	588666	582333	601000	589000	3485	178000	5000	452200	1000	1	68764530	407774	21.38	2.48	12	0.01	27736.00	239134.00	801000	20230307	-25.97	537000	20221004	10.43	801000	-25.97	20230307	574000	3.31	20230106	801000	-25.97	20230307	537000	10.43	20221004	0.34	Y	006400	5000	3484 억	33407566	N	N	1051	N	N
114	20230907	160201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	595000	-8000	5	-1.33	101774847000	171663	122.36	595000	600000	588000	783000	423000	603000	592874.67	48.62	0	15233	619666	611332	606666	598332	593666	609000	596000	3485	180000	5000	458280	1000	1	68764530	409149	21.45	2.49	12	0.25	27736.00	239134.00	801000	20230307	-25.72	537000	20221004	10.80	801000	-25.72	20230307	574000	3.66	20230106	801000	-25.72	20230307	537000	10.80	20221004	0.34	Y	006400	5000	3484 억	33430610	N	N	1051	N	N
115	20230907	150159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	593000	-10000	5	-1.66	87260873000	147246	104.95	595000	600000	588000	783000	423000	603000	592619.37	48.62	0	11954	619666	611332	606666	598332	593666	609000	596000	3485	180000	5000	458280	1000	1	68764530	407774	21.38	2.48	12	0.21	27736.00	239134.00	801000	20230307	-25.97	537000	20221004	10.43	801000	-25.97	20230307	574000	3.31	20230106	801000	-25.97	20230307	537000	10.43	20221004	0.34	Y	006400	5000	3484 억	33430610	N	N	5642	N	N
116	20230907	140159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	593000	-10000	5	-1.66	78147779000	131860	93.99	595000	600000	588000	783000	423000	603000	592656.89	48.62	0	10631	619666	611332	606666	598332	593666	609000	596000	3485	180000	5000	458280	1000	1	68764530	407774	21.38	2.48	12	0.19	27736.00	239134.00	801000	20230307	-25.97	537000	20221004	10.43	801000	-25.97	20230307	574000	3.31	20230106	801000	-25.97	20230307	537000	10.43	20221004	0.34	Y	006400	5000	3484 억	33430610	N	N	5642	N	N
117	20230907	130201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	595000	-8000	5	-1.33	69522254000	117327	83.63	595000	600000	588000	783000	423000	603000	592550.84	48.62	0	8067	619666	611332	606666	598332	593666	609000	596000	3485	180000	5000	458280	1000	1	68764530	409149	21.45	2.49	12	0.17	27736.00	239134.00	801000	20230307	-25.72	537000	20221004	10.80	801000	-25.72	20230307	574000	3.66	20230106	801000	-25.72	20230307	537000	10.80	20221004	0.34	Y	006400	5000	3484 억	33430610	N	N	5642	N	N
118	20230907	120202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	592000	-11000	5	-1.82	61912544000	104480	74.47	595000	600000	588000	783000	423000	603000	592577.55	48.62	0	4572	619666	611332	606666	598332	593666	609000	596000	3485	180000	5000	458280	1000	1	68764530	407086	21.34	2.48	12	0.15	27736.00	239134.00	801000	20230307	-26.09	537000	20221004	10.24	801000	-26.09	20230307	574000	3.14	20230106	801000	-26.09	20230307	537000	10.24	20221004	0.34	Y	006400	5000	3484 억	33430610	N	N	5642	N	N
119	20230907	110201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	589000	-14000	5	-2.32	53430475000	90083	64.21	595000	600000	588000	783000	423000	603000	593124.51	48.62	0	3463	619666	611332	606666	598332	593666	609000	596000	3485	180000	5000	458280	1000	1	68764530	405023	21.24	2.46	12	0.13	27736.00	239134.00	801000	20230307	-26.47	537000	20221004	9.68	801000	-26.47	20230307	574000	2.61	20230106	801000	-26.47	20230307	537000	9.68	20221004	0.34	Y	006400	5000	3484 억	33430610	N	N	5642	N	N
120	20230907	100200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	592000	-11000	5	-1.82	34276933000	57629	41.08	595000	600000	590000	783000	423000	603000	594785.61	48.62	0	2290	619666	611332	606666	598332	593666	609000	596000	3485	180000	5000	458280	1000	1	68764530	407086	21.34	2.48	12	0.08	27736.00	239134.00	801000	20230307	-26.09	537000	20221004	10.24	801000	-26.09	20230307	574000	3.14	20230106	801000	-26.09	20230307	537000	10.24	20221004	0.34	Y	006400	5000	3484 억	33430610	N	N	5642	N	N
121	20230907	090201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	598000	-5000	5	-0.83	5554075000	9324	6.65	595000	598000	595000	783000	423000	603000	595672.00	48.62	0	983	619666	611332	606666	598332	593666	609000	596000	3485	180000	5000	458280	1000	1	68764530	411212	21.56	2.50	12	0.01	27736.00	239134.00	801000	20230307	-25.34	537000	20221004	11.36	801000	-25.34	20230307	574000	4.18	20230106	801000	-25.34	20230307	537000	11.36	20221004	0.34	Y	006400	5000	3484 억	33430610	N	N	5642	N	N
122	20230906	160159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	603000	-13000	5	-2.11	82359964000	135660	91.95	610000	615000	602000	800000	432000	616000	607105.95	48.60	-221	30091	628000	622000	614000	608000	600000	625000	611000	3485	184000	5000	468160	1000	1	68764530	414650	21.74	2.52	12	0.20	27736.00	239134.00	801000	20230307	-24.72	537000	20221004	12.29	801000	-24.72	20230307	574000	5.05	20230106	801000	-24.72	20230307	537000	12.29	20221004	0.35	Y	006400	5000	3484 억	33416701	N	N	5642	N	N
123	20230906	150159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	605000	-11000	5	-1.79	68017603000	111879	75.83	610000	615000	603000	800000	432000	616000	607956.48	48.60	-221	24771	628000	622000	614000	608000	600000	625000	611000	3485	184000	5000	468160	1000	1	68764530	416025	21.81	2.53	12	0.16	27736.00	239134.00	801000	20230307	-24.47	537000	20221004	12.66	801000	-24.47	20230307	574000	5.40	20230106	801000	-24.47	20230307	537000	12.66	20221004	0.35	Y	006400	5000	3484 억	33416701	N	N	6224	N	N
124	20230906	140200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	607000	-9000	5	-1.46	54322339000	89259	60.50	610000	615000	605000	800000	432000	616000	608591.87	48.60	-221	18486	628000	622000	614000	608000	600000	625000	611000	3485	184000	5000	468160	1000	1	68764530	417401	21.88	2.54	12	0.13	27736.00	239134.00	801000	20230307	-24.22	537000	20221004	13.04	801000	-24.22	20230307	574000	5.75	20230106	801000	-24.22	20230307	537000	13.04	20221004	0.35	Y	006400	5000	3484 억	33416701	N	N	6224	N	N
125	20230906	130201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	608000	-8000	5	-1.30	47510088000	78050	52.90	610000	615000	605000	800000	432000	616000	608713.02	48.60	-221	14778	628000	622000	614000	608000	600000	625000	611000	3485	184000	5000	468160	1000	1	68764530	418088	21.92	2.54	12	0.11	27736.00	239134.00	801000	20230307	-24.09	537000	20221004	13.22	801000	-24.09	20230307	574000	5.92	20230106	801000	-24.09	20230307	537000	13.22	20221004	0.35	Y	006400	5000	3484 억	33416701	N	N	6224	N	N
126	20230906	120203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	609000	-7000	5	-1.14	34865209000	57203	38.77	610000	615000	606000	800000	432000	616000	609499.09	48.60	-221	7562	628000	622000	614000	608000	600000	625000	611000	3485	184000	5000	468160	1000	1	68764530	418776	21.96	2.55	12	0.08	27736.00	239134.00	801000	20230307	-23.97	537000	20221004	13.41	801000	-23.97	20230307	574000	6.10	20230106	801000	-23.97	20230307	537000	13.41	20221004	0.35	Y	006400	5000	3484 억	33416701	N	N	6224	N	N
127	20230906	110200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	607000	-9000	5	-1.46	28105357000	46083	31.24	610000	615000	606000	800000	432000	616000	609884.91	48.60	-221	3218	628000	622000	614000	608000	600000	625000	611000	3485	184000	5000	468160	1000	1	68764530	417401	21.88	2.54	12	0.07	27736.00	239134.00	801000	20230307	-24.22	537000	20221004	13.04	801000	-24.22	20230307	574000	5.75	20230106	801000	-24.22	20230307	537000	13.04	20221004	0.35	Y	006400	5000	3484 억	33416701	N	N	6224	N	N
128	20230906	100158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	610000	-6000	5	-0.97	17902312000	29305	19.86	610000	615000	608000	800000	432000	616000	610895.29	48.60	-221	2792	628000	622000	614000	608000	600000	625000	611000	3485	184000	5000	468160	1000	1	68764530	419464	21.99	2.55	12	0.04	27736.00	239134.00	801000	20230307	-23.85	537000	20221004	13.59	801000	-23.85	20230307	574000	6.27	20230106	801000	-23.85	20230307	537000	13.59	20221004	0.35	Y	006400	5000	3484 억	33416701	N	N	6224	N	N
129	20230906	090159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	611000	-5000	5	-0.81	3654452000	5983	4.06	610000	614000	610000	800000	432000	616000	610801.61	48.60	-221	717	628000	622000	614000	608000	600000	625000	611000	3485	184000	5000	468160	1000	1	68764530	420151	22.03	2.56	12	0.01	27736.00	239134.00	801000	20230307	-23.72	537000	20221004	13.78	801000	-23.72	20230307	574000	6.45	20230106	801000	-23.72	20230307	537000	13.78	20221004	0.35	Y	006400	5000	3484 억	33416701	N	N	6224	N	N
130	20230905	160157	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	616000	6000	2	0.98	80961901000	131362	104.59	611000	620000	606000	793000	427000	610000	616327.30	48.57	0	-11549	622000	616000	604000	598000	586000	619000	601000	3485	183000	5000	463600	1000	1	68764530	423590	22.21	2.58	12	0.19	27736.00	239134.00	801000	20230307	-23.10	537000	20221004	14.71	801000	-23.10	20230307	574000	7.32	20230106	801000	-23.10	20230307	537000	14.71	20221004	0.34	Y	006400	5000	3484 억	33398104	N	N	6177	N	N
131	20230905	150201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	615000	5000	2	0.82	67327891000	109223	86.96	611000	620000	606000	793000	427000	610000	616426.30	48.57	0	-10556	622000	616000	604000	598000	586000	619000	601000	3485	183000	5000	463600	1000	1	68764530	422902	22.17	2.57	12	0.16	27736.00	239134.00	801000	20230307	-23.22	537000	20221004	14.53	801000	-23.22	20230307	574000	7.14	20230106	801000	-23.22	20230307	537000	14.53	20221004	0.34	Y	006400	5000	3484 억	33398104	N	N	2861	N	N
132	20230905	140201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	618000	8000	2	1.31	61406338000	99613	79.31	611000	620000	606000	793000	427000	610000	616449.43	48.57	0	-8323	622000	616000	604000	598000	586000	619000	601000	3485	183000	5000	463600	1000	1	68764530	424965	22.28	2.58	12	0.14	27736.00	239134.00	801000	20230307	-22.85	537000	20221004	15.08	801000	-22.85	20230307	574000	7.67	20230106	801000	-22.85	20230307	537000	15.08	20221004	0.34	Y	006400	5000	3484 억	33398104	N	N	2861	N	N
133	20230905	130153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	618000	8000	2	1.31	51662007000	83879	66.78	611000	620000	606000	793000	427000	610000	615911.52	48.57	0	-7084	622000	616000	604000	598000	586000	619000	601000	3485	183000	5000	463600	1000	1	68764530	424965	22.28	2.58	12	0.12	27736.00	239134.00	801000	20230307	-22.85	537000	20221004	15.08	801000	-22.85	20230307	574000	7.67	20230106	801000	-22.85	20230307	537000	15.08	20221004	0.34	Y	006400	5000	3484 억	33398104	N	N	2861	N	N
134	20230905	120200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	619000	9000	2	1.48	47932473000	77847	61.98	611000	620000	606000	793000	427000	610000	615727.10	48.57	0	-6229	622000	616000	604000	598000	586000	619000	601000	3485	183000	5000	463600	1000	1	68764530	425652	22.32	2.59	12	0.11	27736.00	239134.00	801000	20230307	-22.72	537000	20221004	15.27	801000	-22.72	20230307	574000	7.84	20230106	801000	-22.72	20230307	537000	15.27	20221004	0.34	Y	006400	5000	3484 억	33398104	N	N	2861	N	N
135	20230905	110159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	619000	9000	2	1.48	36962652000	60101	47.85	611000	620000	606000	793000	427000	610000	615009.44	48.57	0	-2648	622000	616000	604000	598000	586000	619000	601000	3485	183000	5000	463600	1000	1	68764530	425652	22.32	2.59	12	0.09	27736.00	239134.00	801000	20230307	-22.72	537000	20221004	15.27	801000	-22.72	20230307	574000	7.84	20230106	801000	-22.72	20230307	537000	15.27	20221004	0.34	Y	006400	5000	3484 억	33398104	N	N	2861	N	N
136	20230905	100158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	614000	4000	2	0.66	21140263000	34479	27.45	611000	618000	606000	793000	427000	610000	613135.00	48.57	0	-506	622000	616000	604000	598000	586000	619000	601000	3485	183000	5000	463600	1000	1	68764530	422214	22.14	2.57	12	0.05	27736.00	239134.00	801000	20230307	-23.35	537000	20221004	14.34	801000	-23.35	20230307	574000	6.97	20230106	801000	-23.35	20230307	537000	14.34	20221004	0.34	Y	006400	5000	3484 억	33398104	N	N	2861	N	N
137	20230905	090157	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	607000	-3000	5	-0.49	3025100000	4958	3.95	611000	613000	606000	793000	427000	610000	610145.40	48.57	0	39	622000	616000	604000	598000	586000	619000	601000	3485	183000	5000	463600	1000	1	68764530	417401	21.88	2.54	12	0.01	27736.00	239134.00	801000	20230307	-24.22	537000	20221004	13.04	801000	-24.22	20230307	574000	5.75	20230106	801000	-24.22	20230307	537000	13.04	20221004	0.34	Y	006400	5000	3484 억	33398104	N	N	2861	N	N
138	20230904	160157	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	610000	14000	2	2.35	76017319000	125442	80.30	593000	610000	592000	774000	418000	596000	605992.92	48.55	0	3231	622000	609000	602000	589000	582000	605500	585500	3485	178000	5000	452960	1000	1	68764530	419464	21.99	2.55	12	0.18	27736.00	239134.00	801000	20230307	-23.85	537000	20221004	13.59	801000	-23.85	20230307	574000	6.27	20230106	801000	-23.85	20230307	537000	13.59	20221004	0.35	Y	006400	5000	3484 억	33383928	N	N	2861	N	N
139	20230904	150154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	607000	11000	2	1.85	66739758000	110213	70.56	593000	610000	592000	774000	418000	596000	605552.59	48.55	0	2552	622000	609000	602000	589000	582000	605500	585500	3485	178000	5000	452960	1000	1	68764530	417401	21.88	2.54	12	0.16	27736.00	239134.00	801000	20230307	-24.22	537000	20221004	13.04	801000	-24.22	20230307	574000	5.75	20230106	801000	-24.22	20230307	537000	13.04	20221004	0.35	Y	006400	5000	3484 억	33383928	N	N	9935	N	N
140	20230904	140156	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	608000	12000	2	2.01	60236396000	99513	63.71	593000	610000	592000	774000	418000	596000	605311.92	48.55	0	4009	622000	609000	602000	589000	582000	605500	585500	3485	178000	5000	452960	1000	1	68764530	418088	21.92	2.54	12	0.14	27736.00	239134.00	801000	20230307	-24.09	537000	20221004	13.22	801000	-24.09	20230307	574000	5.92	20230106	801000	-24.09	20230307	537000	13.22	20221004	0.35	Y	006400	5000	3484 억	33383928	N	N	9935	N	N
141	20230904	130159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	610000	14000	2	2.35	54760356000	90515	57.95	593000	610000	592000	774000	418000	596000	604986.63	48.55	0	5073	622000	609000	602000	589000	582000	605500	585500	3485	178000	5000	452960	1000	1	68764530	419464	21.99	2.55	12	0.13	27736.00	239134.00	801000	20230307	-23.85	537000	20221004	13.59	801000	-23.85	20230307	574000	6.27	20230106	801000	-23.85	20230307	537000	13.59	20221004	0.35	Y	006400	5000	3484 억	33383928	N	N	9935	N	N
142	20230904	120155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	609000	13000	2	2.18	49949146000	82610	52.88	593000	610000	592000	774000	418000	596000	604638.11	48.55	0	6245	622000	609000	602000	589000	582000	605500	585500	3485	178000	5000	452960	1000	1	68764530	418776	21.96	2.55	12	0.12	27736.00	239134.00	801000	20230307	-23.97	537000	20221004	13.41	801000	-23.97	20230307	574000	6.10	20230106	801000	-23.97	20230307	537000	13.41	20221004	0.35	Y	006400	5000	3484 억	33383928	N	N	9935	N	N
143	20230904	110154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	605000	9000	2	1.51	41937335000	69416	44.44	593000	610000	592000	774000	418000	596000	604145.20	48.55	0	7064	622000	609000	602000	589000	582000	605500	585500	3485	178000	5000	452960	1000	1	68764530	416025	21.81	2.53	12	0.10	27736.00	239134.00	801000	20230307	-24.47	537000	20221004	12.66	801000	-24.47	20230307	574000	5.40	20230106	801000	-24.47	20230307	537000	12.66	20221004	0.35	Y	006400	5000	3484 억	33383928	N	N	9935	N	N
144	20230904	100152	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	605000	9000	2	1.51	27319572000	45271	28.98	593000	610000	592000	774000	418000	596000	603467.55	48.55	0	10433	622000	609000	602000	589000	582000	605500	585500	3485	178000	5000	452960	1000	1	68764530	416025	21.81	2.53	12	0.07	27736.00	239134.00	801000	20230307	-24.47	537000	20221004	12.66	801000	-24.47	20230307	574000	5.40	20230106	801000	-24.47	20230307	537000	12.66	20221004	0.35	Y	006400	5000	3484 억	33383928	N	N	9935	N	N
145	20230904	090155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	599000	3000	2	0.50	3503887000	5894	3.77	593000	599000	592000	774000	418000	596000	594483.45	48.55	0	1293	622000	609000	602000	589000	582000	605500	585500	3485	178000	5000	452960	1000	1	68764530	411900	21.60	2.50	12	0.01	27736.00	239134.00	801000	20230307	-25.22	537000	20221004	11.55	801000	-25.22	20230307	574000	4.36	20230106	801000	-25.22	20230307	537000	11.55	20221004	0.35	Y	006400	5000	3484 억	33383928	N	N	9935	N	N
146	20230901	160155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	596000	-18000	5	-2.93	93419993000	155415	70.56	615000	615000	595000	798000	430000	614000	601104.70	48.55	-267	-18721	622000	618000	611000	607000	600000	620000	609000	3485	184000	5000	466640	1000	1	68764530	409837	21.49	2.49	12	0.23	27736.00	239134.00	801000	20230307	-25.59	537000	20221004	10.99	801000	-25.59	20230307	574000	3.83	20230106	801000	-25.59	20230307	537000	10.99	20221004	0.35	Y	006400	5000	3484 억	33387036	N	N	9935	N	N
147	20230901	150156	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	596000	-18000	5	-2.93	82091976000	136422	61.94	615000	615000	595000	798000	430000	614000	601750.27	48.55	-267	-16293	622000	618000	611000	607000	600000	620000	609000	3485	184000	5000	466640	1000	1	68764530	409837	21.49	2.49	12	0.20	27736.00	239134.00	801000	20230307	-25.59	537000	20221004	10.99	801000	-25.59	20230307	574000	3.83	20230106	801000	-25.59	20230307	537000	10.99	20221004	0.35	Y	006400	5000	3484 억	33387036	N	N	9705	N	N
148	20230901	140155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	596000	-18000	5	-2.93	69948580000	116072	52.70	615000	615000	595000	798000	430000	614000	602630.95	48.55	-267	-11313	622000	618000	611000	607000	600000	620000	609000	3485	184000	5000	466640	1000	1	68764530	409837	21.49	2.49	12	0.17	27736.00	239134.00	801000	20230307	-25.59	537000	20221004	10.99	801000	-25.59	20230307	574000	3.83	20230106	801000	-25.59	20230307	537000	10.99	20221004	0.35	Y	006400	5000	3484 억	33387036	N	N	9705	N	N
149	20230901	130155	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	596000	-18000	5	-2.93	62459606000	103531	47.01	615000	615000	595000	798000	430000	614000	603293.76	48.55	-267	-9874	622000	618000	611000	607000	600000	620000	609000	3485	184000	5000	466640	1000	1	68764530	409837	21.49	2.49	12	0.15	27736.00	239134.00	801000	20230307	-25.59	537000	20221004	10.99	801000	-25.59	20230307	574000	3.83	20230106	801000	-25.59	20230307	537000	10.99	20221004	0.35	Y	006400	5000	3484 억	33387036	N	N	9705	N	N
150	20230901	120154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	596000	-18000	5	-2.93	54266567000	89793	40.77	615000	615000	596000	798000	430000	614000	604351.86	48.55	-267	-8230	622000	618000	611000	607000	600000	620000	609000	3485	184000	5000	466640	1000	1	68764530	409837	21.49	2.49	12	0.13	27736.00	239134.00	801000	20230307	-25.59	537000	20221004	10.99	801000	-25.59	20230307	574000	3.83	20230106	801000	-25.59	20230307	537000	10.99	20221004	0.35	Y	006400	5000	3484 억	33387036	N	N	9705	N	N
151	20230901	110154	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	599000	-15000	5	-2.44	42818142000	70650	32.08	615000	615000	599000	798000	430000	614000	606060.04	48.55	-267	-4850	622000	618000	611000	607000	600000	620000	609000	3485	184000	5000	466640	1000	1	68764530	411900	21.60	2.50	12	0.10	27736.00	239134.00	801000	20230307	-25.22	537000	20221004	11.55	801000	-25.22	20230307	574000	4.36	20230106	801000	-25.22	20230307	537000	11.55	20221004	0.35	Y	006400	5000	3484 억	33387036	N	N	9705	N	N
152	20230901	100153	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	605000	-9000	5	-1.47	28455539000	46747	21.22	615000	615000	603000	798000	430000	614000	608713.69	48.55	-267	-1498	622000	618000	611000	607000	600000	620000	609000	3485	184000	5000	466640	1000	1	68764530	416025	21.81	2.53	12	0.07	27736.00	239134.00	801000	20230307	-24.47	537000	20221004	12.66	801000	-24.47	20230307	574000	5.40	20230106	801000	-24.47	20230307	537000	12.66	20221004	0.35	Y	006400	5000	3484 억	33387036	N	N	9705	N	N
153	20230901	090152	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	612000	-2000	5	-0.33	2538336000	4133	1.88	615000	615000	611000	798000	430000	614000	614163.08	48.55	-267	1178	622000	618000	611000	607000	600000	620000	609000	3485	184000	5000	466640	1000	1	68764530	420839	22.07	2.56	12	0.01	27736.00	239134.00	801000	20230307	-23.60	537000	20221004	13.97	801000	-23.60	20230307	574000	6.62	20230106	801000	-23.60	20230307	537000	13.97	20221004	0.35	Y	006400	5000	3484 억	33387036	N	N	9705	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History