KissMeData/009150/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 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	20230927	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137400	1600	2	1.18	21680254000	159437	75.25	135300	137600	134700	176500	95100	135800	135978.47	30.90	0	11938	139866	137832	136766	134732	133666	137300	134200	3735	40700	5000	105920	100	1	74693696	102629	10.87	1.39	12	0.21	12636.00	99035.00	165000	20230802	-16.73	108500	20220930	26.64	165000	-16.73	20230802	130500	5.29	20230102	165000	-16.73	20230802	108500	26.64	20220930	0.69	Y	009150	5000	3734 억	23079741	N	N	21924	N	N
3	20230927	150237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	1300	2	0.96	17438311200	128556	60.67	135300	137100	134700	176500	95100	135800	135647.58	30.90	0	1878	139866	137832	136766	134732	133666	137300	134200	3735	40700	5000	105920	100	1	74693696	102405	10.85	1.38	12	0.17	12636.00	99035.00	165000	20230802	-16.91	108500	20220930	26.36	165000	-16.91	20230802	130500	5.06	20230102	165000	-16.91	20230802	108500	26.36	20220930	0.69	Y	009150	5000	3734 억	23079741	N	N	15357	N	N
4	20230927	140237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	300	2	0.22	13667462800	100962	47.65	135300	136200	134700	176500	95100	135800	135372.33	30.90	0	-1232	139866	137832	136766	134732	133666	137300	134200	3735	40700	5000	105920	100	1	74693696	101658	10.77	1.37	12	0.14	12636.00	99035.00	165000	20230802	-17.52	108500	20220930	25.44	165000	-17.52	20230802	130500	4.29	20230102	165000	-17.52	20230802	108500	25.44	20220930	0.69	Y	009150	5000	3734 억	23079741	N	N	15357	N	N
5	20230927	130235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135600	-200	5	-0.15	11521188300	85164	40.19	135300	135900	134700	176500	95100	135800	135282.35	30.90	0	-2238	139866	137832	136766	134732	133666	137300	134200	3735	40700	5000	105920	100	1	74693696	101285	10.73	1.37	12	0.11	12636.00	99035.00	165000	20230802	-17.82	108500	20220930	24.98	165000	-17.82	20230802	130500	3.91	20230102	165000	-17.82	20230802	108500	24.98	20220930	0.69	Y	009150	5000	3734 억	23079741	N	N	15357	N	N
6	20230927	120235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134900	-900	5	-0.66	9626101200	71142	33.58	135300	135900	134700	176500	95100	135800	135308.25	30.90	0	-2134	139866	137832	136766	134732	133666	137300	134200	3735	40700	5000	105920	100	1	74693696	100762	10.68	1.36	12	0.10	12636.00	99035.00	165000	20230802	-18.24	108500	20220930	24.33	165000	-18.24	20230802	130500	3.37	20230102	165000	-18.24	20230802	108500	24.33	20220930	0.69	Y	009150	5000	3734 억	23079741	N	N	15357	N	N
7	20230927	110236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135600	-200	5	-0.15	7535799400	55673	26.28	135300	135900	134700	176500	95100	135800	135358.21	30.90	0	-1315	139866	137832	136766	134732	133666	137300	134200	3735	40700	5000	105920	100	1	74693696	101285	10.73	1.37	12	0.07	12636.00	99035.00	165000	20230802	-17.82	108500	20220930	24.98	165000	-17.82	20230802	130500	3.91	20230102	165000	-17.82	20230802	108500	24.98	20220930	0.69	Y	009150	5000	3734 억	23079741	N	N	15357	N	N
8	20230927	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135200	-600	5	-0.44	5576843000	41223	19.46	135300	135800	134700	176500	95100	135800	135284.69	30.90	0	-1858	139866	137832	136766	134732	133666	137300	134200	3735	40700	5000	105920	100	1	74693696	100986	10.70	1.37	12	0.06	12636.00	99035.00	165000	20230802	-18.06	108500	20220930	24.61	165000	-18.06	20230802	130500	3.60	20230102	165000	-18.06	20230802	108500	24.61	20220930	0.69	Y	009150	5000	3734 억	23079741	N	N	15357	N	N
9	20230927	090238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135400	-400	5	-0.29	795440600	5887	2.78	135300	135500	134700	176500	95100	135800	135117.70	30.90	0	-1072	139866	137832	136766	134732	133666	137300	134200	3735	40700	5000	105920	100	1	74693696	101135	10.72	1.37	12	0.01	12636.00	99035.00	165000	20230802	-17.94	108500	20220930	24.79	165000	-17.94	20230802	130500	3.75	20230102	165000	-17.94	20230802	108500	24.79	20220930	0.69	Y	009150	5000	3734 억	23079741	N	N	15357	N	N
10	20230926	160235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135800	-2600	5	-1.88	28744423100	210727	103.20	138200	138800	135700	179900	96900	138400	136407.65	30.92	0	-24009	139866	139132	138066	137332	136266	139500	137700	3735	41500	5000	107950	100	1	74693696	101434	10.75	1.37	12	0.28	12636.00	99035.00	165000	20230802	-17.70	108500	20220930	25.16	165000	-17.70	20230802	130500	4.06	20230102	165000	-17.70	20230802	108500	25.16	20220930	0.70	Y	009150	5000	3734 억	23093877	N	N	15357	N	N
11	20230926	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136000	-2400	5	-1.73	25554222500	187243	91.70	138200	138800	135700	179900	96900	138400	136476.25	30.92	0	-18524	139866	139132	138066	137332	136266	139500	137700	3735	41500	5000	107950	100	1	74693696	101583	10.76	1.37	12	0.25	12636.00	99035.00	165000	20230802	-17.58	108500	20220930	25.35	165000	-17.58	20230802	130500	4.21	20230102	165000	-17.58	20230802	108500	25.35	20220930	0.70	Y	009150	5000	3734 억	23093877	N	N	6075	N	N
12	20230926	140232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136000	-2400	5	-1.73	21933849400	160607	78.65	138200	138800	135800	179900	96900	138400	136568.45	30.92	0	-15983	139866	139132	138066	137332	136266	139500	137700	3735	41500	5000	107950	100	1	74693696	101583	10.76	1.37	12	0.22	12636.00	99035.00	165000	20230802	-17.58	108500	20220930	25.35	165000	-17.58	20230802	130500	4.21	20230102	165000	-17.58	20230802	108500	25.35	20220930	0.70	Y	009150	5000	3734 억	23093877	N	N	6075	N	N
13	20230926	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136200	-2200	5	-1.59	17528719800	128225	62.79	138200	138800	136000	179900	96900	138400	136702.83	30.92	0	-5507	139866	139132	138066	137332	136266	139500	137700	3735	41500	5000	107950	100	1	74693696	101733	10.78	1.38	12	0.17	12636.00	99035.00	165000	20230802	-17.45	108500	20220930	25.53	165000	-17.45	20230802	130500	4.37	20230102	165000	-17.45	20230802	108500	25.53	20220930	0.70	Y	009150	5000	3734 억	23093877	N	N	6075	N	N
14	20230926	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	-2100	5	-1.52	14961897600	109374	53.56	138200	138800	136000	179900	96900	138400	136795.74	30.92	0	-5355	139866	139132	138066	137332	136266	139500	137700	3735	41500	5000	107950	100	1	74693696	101808	10.79	1.38	12	0.15	12636.00	99035.00	165000	20230802	-17.39	108500	20220930	25.62	165000	-17.39	20230802	130500	4.44	20230102	165000	-17.39	20230802	108500	25.62	20220930	0.70	Y	009150	5000	3734 억	23093877	N	N	6075	N	N
15	20230926	110234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	-2100	5	-1.52	12906972600	94290	46.18	138200	138800	136000	179900	96900	138400	136885.91	30.92	0	-5254	139866	139132	138066	137332	136266	139500	137700	3735	41500	5000	107950	100	1	74693696	101808	10.79	1.38	12	0.13	12636.00	99035.00	165000	20230802	-17.39	108500	20220930	25.62	165000	-17.39	20230802	130500	4.44	20230102	165000	-17.39	20230802	108500	25.62	20220930	0.70	Y	009150	5000	3734 억	23093877	N	N	6075	N	N
16	20230926	100235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	-2100	5	-1.52	9046358900	66023	32.33	138200	138800	136000	179900	96900	138400	137018.30	30.92	0	-10507	139866	139132	138066	137332	136266	139500	137700	3735	41500	5000	107950	100	1	74693696	101808	10.79	1.38	12	0.09	12636.00	99035.00	165000	20230802	-17.39	108500	20220930	25.62	165000	-17.39	20230802	130500	4.44	20230102	165000	-17.39	20230802	108500	25.62	20220930	0.70	Y	009150	5000	3734 억	23093877	N	N	6075	N	N
17	20230926	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	0	3	0.00	799658200	5776	2.83	138200	138800	138100	179900	96900	138400	138444.98	30.92	0	1674	139866	139132	138066	137332	136266	139500	137700	3735	41500	5000	107950	100	1	74693696	103376	10.95	1.40	12	0.01	12636.00	99035.00	165000	20230802	-16.12	108500	20220930	27.56	165000	-16.12	20230802	130500	6.05	20230102	165000	-16.12	20230802	108500	27.56	20220930	0.70	Y	009150	5000	3734 억	23093877	N	N	6075	N	N
18	20230925	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	300	2	0.22	28057411800	203066	92.89	137700	138800	137000	179500	96700	138100	138168.82	30.69	0	32656	140033	139066	137633	136666	135233	139550	137150	3735	41400	5000	107710	100	1	74693696	103376	10.95	1.40	12	0.27	12636.00	99035.00	165000	20230802	-16.12	108500	20220930	27.56	165000	-16.12	20230802	130500	6.05	20230102	165000	-16.12	20230802	108500	27.56	20220930	0.72	Y	009150	5000	3734 억	22921109	N	N	6075	N	N
19	20230925	150234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	100	2	0.07	24926599100	180430	82.53	137700	138800	137000	179500	96700	138100	138151.08	30.69	0	37130	140033	139066	137633	136666	135233	139550	137150	3735	41400	5000	107710	100	1	74693696	103227	10.94	1.40	12	0.24	12636.00	99035.00	165000	20230802	-16.24	108500	20220930	27.37	165000	-16.24	20230802	130500	5.90	20230102	165000	-16.24	20230802	108500	27.37	20220930	0.72	Y	009150	5000	3734 억	22921109	N	N	37743	N	N
20	20230925	140232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	200	2	0.14	20742507200	150173	68.69	137700	138800	137000	179500	96700	138100	138124.08	30.69	0	33597	140033	139066	137633	136666	135233	139550	137150	3735	41400	5000	107710	100	1	74693696	103301	10.94	1.40	12	0.20	12636.00	99035.00	165000	20230802	-16.18	108500	20220930	27.47	165000	-16.18	20230802	130500	5.98	20230102	165000	-16.18	20230802	108500	27.47	20220930	0.72	Y	009150	5000	3734 억	22921109	N	N	37743	N	N
21	20230925	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	100	2	0.07	17590648500	127387	58.27	137700	138600	137000	179500	96700	138100	138088.25	30.69	0	22880	140033	139066	137633	136666	135233	139550	137150	3735	41400	5000	107710	100	1	74693696	103227	10.94	1.40	12	0.17	12636.00	99035.00	165000	20230802	-16.24	108500	20220930	27.37	165000	-16.24	20230802	130500	5.90	20230102	165000	-16.24	20230802	108500	27.37	20220930	0.72	Y	009150	5000	3734 억	22921109	N	N	37743	N	N
22	20230925	120236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138000	-100	5	-0.07	14997866900	108608	49.68	137700	138600	137000	179500	96700	138100	138091.73	30.69	0	19296	140033	139066	137633	136666	135233	139550	137150	3735	41400	5000	107710	100	1	74693696	103077	10.92	1.39	12	0.15	12636.00	99035.00	165000	20230802	-16.36	108500	20220930	27.19	165000	-16.36	20230802	130500	5.75	20230102	165000	-16.36	20230802	108500	27.19	20220930	0.72	Y	009150	5000	3734 억	22921109	N	N	37743	N	N
23	20230925	110232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	100	2	0.07	11204732500	81150	37.12	137700	138600	137000	179500	96700	138100	138074.34	30.69	0	9509	140033	139066	137633	136666	135233	139550	137150	3735	41400	5000	107710	100	1	74693696	103227	10.94	1.40	12	0.11	12636.00	99035.00	165000	20230802	-16.24	108500	20220930	27.37	165000	-16.24	20230802	130500	5.90	20230102	165000	-16.24	20230802	108500	27.37	20220930	0.72	Y	009150	5000	3734 억	22921109	N	N	37743	N	N
24	20230925	100234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	100	2	0.07	7814178000	56610	25.89	137700	138600	137000	179500	96700	138100	138035.29	30.69	0	4684	140033	139066	137633	136666	135233	139550	137150	3735	41400	5000	107710	100	1	74693696	103227	10.94	1.40	12	0.08	12636.00	99035.00	165000	20230802	-16.24	108500	20220930	27.37	165000	-16.24	20230802	130500	5.90	20230102	165000	-16.24	20230802	108500	27.37	20220930	0.72	Y	009150	5000	3734 억	22921109	N	N	37743	N	N
25	20230925	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137200	-900	5	-0.65	570989100	4151	1.90	137700	137800	137100	179500	96700	138100	137554.06	30.69	0	-1747	140033	139066	137633	136666	135233	139550	137150	3735	41400	5000	107710	100	1	74693696	102480	10.86	1.39	12	0.01	12636.00	99035.00	165000	20230802	-16.85	108500	20220930	26.45	165000	-16.85	20230802	130500	5.13	20230102	165000	-16.85	20230802	108500	26.45	20220930	0.72	Y	009150	5000	3734 억	22921109	N	N	37743	N	N
26	20230922	160239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	-600	5	-0.43	29901343500	217352	76.37	136800	138600	136200	180300	97100	138700	137570.46	30.70	0	-23599	143366	141032	139866	137532	136366	140450	136950	3735	41600	5000	108180	100	1	74693696	103152	10.93	1.39	12	0.29	12636.00	99035.00	165000	20230802	-16.30	108500	20220930	27.28	165000	-16.30	20230802	130500	5.82	20230102	165000	-16.30	20230802	108500	27.28	20220930	0.73	Y	009150	5000	3734 억	22928757	N	N	37743	N	N
27	20230922	150238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	-500	5	-0.36	27017211500	196466	69.03	136800	138600	136200	180300	97100	138700	137515.96	30.70	0	-22904	143366	141032	139866	137532	136366	140450	136950	3735	41600	5000	108180	100	1	74693696	103227	10.94	1.40	12	0.26	12636.00	99035.00	165000	20230802	-16.24	108500	20220930	27.37	165000	-16.24	20230802	130500	5.90	20230102	165000	-16.24	20230802	108500	27.37	20220930	0.73	Y	009150	5000	3734 억	22928757	N	N	20485	N	N
28	20230922	140238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	-500	5	-0.36	23057630100	167841	58.97	136800	138300	136200	180300	97100	138700	137377.82	30.70	0	-24657	143366	141032	139866	137532	136366	140450	136950	3735	41600	5000	108180	100	1	74693696	103227	10.94	1.40	12	0.22	12636.00	99035.00	165000	20230802	-16.24	108500	20220930	27.37	165000	-16.24	20230802	130500	5.90	20230102	165000	-16.24	20230802	108500	27.37	20220930	0.73	Y	009150	5000	3734 억	22928757	N	N	20485	N	N
29	20230922	130227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137800	-900	5	-0.65	20025342600	145884	51.26	136800	138100	136200	180300	97100	138700	137268.94	30.70	0	-27856	143366	141032	139866	137532	136366	140450	136950	3735	41600	5000	108180	100	1	74693696	102928	10.91	1.39	12	0.20	12636.00	99035.00	165000	20230802	-16.48	108500	20220930	27.00	165000	-16.48	20230802	130500	5.59	20230102	165000	-16.48	20230802	108500	27.00	20220930	0.73	Y	009150	5000	3734 억	22928757	N	N	20485	N	N
30	20230922	120226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137500	-1200	5	-0.87	17781074500	129592	45.53	136800	138100	136200	180300	97100	138700	137208.12	30.70	0	-25109	143366	141032	139866	137532	136366	140450	136950	3735	41600	5000	108180	100	1	74693696	102704	10.88	1.39	12	0.17	12636.00	99035.00	165000	20230802	-16.67	108500	20220930	26.73	165000	-16.67	20230802	130500	5.36	20230102	165000	-16.67	20230802	108500	26.73	20220930	0.73	Y	009150	5000	3734 억	22928757	N	N	20485	N	N
31	20230922	110228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137500	-1200	5	-0.87	15097829400	110118	38.69	136800	137900	136200	180300	97100	138700	137105.92	30.70	0	-24386	143366	141032	139866	137532	136366	140450	136950	3735	41600	5000	108180	100	1	74693696	102704	10.88	1.39	12	0.15	12636.00	99035.00	165000	20230802	-16.67	108500	20220930	26.73	165000	-16.67	20230802	130500	5.36	20230102	165000	-16.67	20230802	108500	26.73	20220930	0.73	Y	009150	5000	3734 억	22928757	N	N	20485	N	N
32	20230922	100226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	-1800	5	-1.30	9784546400	71349	25.07	136800	137900	136200	180300	97100	138700	137136.42	30.70	0	-15554	143366	141032	139866	137532	136366	140450	136950	3735	41600	5000	108180	100	1	74693696	102256	10.83	1.38	12	0.10	12636.00	99035.00	165000	20230802	-17.03	108500	20220930	26.18	165000	-17.03	20230802	130500	4.90	20230102	165000	-17.03	20230802	108500	26.18	20220930	0.73	Y	009150	5000	3734 억	22928757	N	N	20485	N	N
33	20230922	090223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137600	-1100	5	-0.79	2024976200	14814	5.21	136800	137700	136200	180300	97100	138700	136693.41	30.70	0	-6620	143366	141032	139866	137532	136366	140450	136950	3735	41600	5000	108180	100	1	74693696	102779	10.89	1.39	12	0.02	12636.00	99035.00	165000	20230802	-16.61	108500	20220930	26.82	165000	-16.61	20230802	130500	5.44	20230102	165000	-16.61	20230802	108500	26.82	20220930	0.73	Y	009150	5000	3734 억	22928757	N	N	20485	N	N
34	20230921	160227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138700	-3500	5	-2.46	39419542100	281845	147.85	140900	142200	138700	184800	99600	142200	139864.56	30.68	0	-2015	144533	143366	141733	140566	138933	143950	141150	3735	42600	5000	110910	100	1	74693696	103600	10.98	1.40	12	0.38	12636.00	99035.00	165000	20230802	-15.94	108500	20220930	27.83	165000	-15.94	20230802	130500	6.28	20230102	165000	-15.94	20230802	108500	27.83	20220930	0.73	Y	009150	5000	3734 억	22916111	N	N	19016	N	N
35	20230921	150224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	-3000	5	-2.11	33551418400	239589	125.68	140900	142200	139100	184800	99600	142200	140037.39	30.68	0	6855	144533	143366	141733	140566	138933	143950	141150	3735	42600	5000	110910	100	1	74693696	103974	11.02	1.41	12	0.32	12636.00	99035.00	165000	20230802	-15.64	108500	20220930	28.29	165000	-15.64	20230802	130500	6.67	20230102	165000	-15.64	20230802	108500	28.29	20220930	0.73	Y	009150	5000	3734 억	22916111	N	N	12242	N	N
36	20230921	140226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	-2900	5	-2.04	27278837200	194526	102.04	140900	142200	139200	184800	99600	142200	140232.35	30.68	0	11258	144533	143366	141733	140566	138933	143950	141150	3735	42600	5000	110910	100	1	74693696	104048	11.02	1.41	12	0.26	12636.00	99035.00	165000	20230802	-15.58	108500	20220930	28.39	165000	-15.58	20230802	130500	6.74	20230102	165000	-15.58	20230802	108500	28.39	20220930	0.73	Y	009150	5000	3734 억	22916111	N	N	12242	N	N
37	20230921	130220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	-2700	5	-1.90	21734497900	154728	81.17	140900	142200	139400	184800	99600	142200	140469.07	30.68	0	7935	144533	143366	141733	140566	138933	143950	141150	3735	42600	5000	110910	100	1	74693696	104198	11.04	1.41	12	0.21	12636.00	99035.00	165000	20230802	-15.45	108500	20220930	28.57	165000	-15.45	20230802	130500	6.90	20230102	165000	-15.45	20230802	108500	28.57	20220930	0.73	Y	009150	5000	3734 억	22916111	N	N	12242	N	N
38	20230921	120220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	-2300	5	-1.62	17331500900	123208	64.63	140900	142200	139800	184800	99600	142200	140668.63	30.68	0	3699	144533	143366	141733	140566	138933	143950	141150	3735	42600	5000	110910	100	1	74693696	104496	11.07	1.41	12	0.16	12636.00	99035.00	165000	20230802	-15.21	108500	20220930	28.94	165000	-15.21	20230802	130500	7.20	20230102	165000	-15.21	20230802	108500	28.94	20220930	0.73	Y	009150	5000	3734 억	22916111	N	N	12242	N	N
39	20230921	110227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	-2300	5	-1.62	14566760000	103447	54.27	140900	142200	139800	184800	99600	142200	140813.75	30.68	0	3048	144533	143366	141733	140566	138933	143950	141150	3735	42600	5000	110910	100	1	74693696	104496	11.07	1.41	12	0.14	12636.00	99035.00	165000	20230802	-15.21	108500	20220930	28.94	165000	-15.21	20230802	130500	7.20	20230102	165000	-15.21	20230802	108500	28.94	20220930	0.73	Y	009150	5000	3734 억	22916111	N	N	12242	N	N
40	20230921	100223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140600	-1600	5	-1.13	9275457700	65678	34.45	140900	142200	140500	184800	99600	142200	141226.25	30.68	0	7251	144533	143366	141733	140566	138933	143950	141150	3735	42600	5000	110910	100	1	74693696	105019	11.13	1.42	12	0.09	12636.00	99035.00	165000	20230802	-14.79	108500	20220930	29.59	165000	-14.79	20230802	130500	7.74	20230102	165000	-14.79	20230802	108500	29.59	20220930	0.73	Y	009150	5000	3734 억	22916111	N	N	12242	N	N
41	20230921	090226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141600	-600	5	-0.42	822473000	5826	3.06	140900	141800	140900	184800	99600	142200	141172.85	30.68	0	1185	144533	143366	141733	140566	138933	143950	141150	3735	42600	5000	110910	100	1	74693696	105766	11.21	1.43	12	0.01	12636.00	99035.00	165000	20230802	-14.18	108500	20220930	30.51	165000	-14.18	20230802	130500	8.51	20230102	165000	-14.18	20230802	108500	30.51	20220930	0.73	Y	009150	5000	3734 억	22916111	N	N	12242	N	N
42	20230920	160227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142200	400	2	0.28	26977412100	190121	77.25	141200	142900	140100	184300	99300	141800	141895.43	30.65	-595	-3115	144666	143232	142466	141032	140266	143950	141750	3735	42500	5000	110600	100	1	74693696	106214	11.25	1.44	12	0.25	12636.00	99035.00	165000	20230802	-13.82	108500	20220930	31.06	165000	-13.82	20230802	130500	8.97	20230102	165000	-13.82	20230802	108500	31.06	20220930	0.74	Y	009150	5000	3734 억	22891562	N	N	12242	N	N
43	20230920	150222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141900	100	2	0.07	24030001400	169389	68.83	141200	142900	140100	184300	99300	141800	141862.84	30.65	-595	6919	144666	143232	142466	141032	140266	143950	141750	3735	42500	5000	110600	100	1	74693696	105990	11.23	1.43	12	0.23	12636.00	99035.00	165000	20230802	-14.00	108500	20220930	30.78	165000	-14.00	20230802	130500	8.74	20230102	165000	-14.00	20230802	108500	30.78	20220930	0.74	Y	009150	5000	3734 억	22891562	N	N	13323	N	N
44	20230920	140223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141600	-200	5	-0.14	19407884800	136778	55.58	141200	142900	140100	184300	99300	141800	141893.36	30.65	-595	7949	144666	143232	142466	141032	140266	143950	141750	3735	42500	5000	110600	100	1	74693696	105766	11.21	1.43	12	0.18	12636.00	99035.00	165000	20230802	-14.18	108500	20220930	30.51	165000	-14.18	20230802	130500	8.51	20230102	165000	-14.18	20230802	108500	30.51	20220930	0.74	Y	009150	5000	3734 억	22891562	N	N	13323	N	N
45	20230920	130223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142100	300	2	0.21	16008455100	112795	45.83	141200	142900	140100	184300	99300	141800	141925.29	30.65	-595	7351	144666	143232	142466	141032	140266	143950	141750	3735	42500	5000	110600	100	1	74693696	106140	11.25	1.43	12	0.15	12636.00	99035.00	165000	20230802	-13.88	108500	20220930	30.97	165000	-13.88	20230802	130500	8.89	20230102	165000	-13.88	20230802	108500	30.97	20220930	0.74	Y	009150	5000	3734 억	22891562	N	N	13323	N	N
46	20230920	120220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142500	700	2	0.49	13676079200	96405	39.17	141200	142900	140100	184300	99300	141800	141860.72	30.65	-595	8497	144666	143232	142466	141032	140266	143950	141750	3735	42500	5000	110600	100	1	74693696	106439	11.28	1.44	12	0.13	12636.00	99035.00	165000	20230802	-13.64	108500	20220930	31.34	165000	-13.64	20230802	130500	9.20	20230102	165000	-13.64	20230802	108500	31.34	20220930	0.74	Y	009150	5000	3734 억	22891562	N	N	13323	N	N
47	20230920	110223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141900	100	2	0.07	10251715900	72363	29.40	141200	142500	140100	184300	99300	141800	141670.58	30.65	-595	4381	144666	143232	142466	141032	140266	143950	141750	3735	42500	5000	110600	100	1	74693696	105990	11.23	1.43	12	0.10	12636.00	99035.00	165000	20230802	-14.00	108500	20220930	30.78	165000	-14.00	20230802	130500	8.74	20230102	165000	-14.00	20230802	108500	30.78	20220930	0.74	Y	009150	5000	3734 억	22891562	N	N	13323	N	N
48	20230920	100220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142200	400	2	0.28	7780925300	54950	22.33	141200	142500	140100	184300	99300	141800	141599.87	30.65	-595	3396	144666	143232	142466	141032	140266	143950	141750	3735	42500	5000	110600	100	1	74693696	106214	11.25	1.44	12	0.07	12636.00	99035.00	165000	20230802	-13.82	108500	20220930	31.06	165000	-13.82	20230802	130500	8.97	20230102	165000	-13.82	20230802	108500	31.06	20220930	0.74	Y	009150	5000	3734 억	22891562	N	N	13323	N	N
49	20230920	090220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141300	-500	5	-0.35	1501634500	10670	4.34	141200	141300	140100	184300	99300	141800	140728.03	30.65	-595	-2455	144666	143232	142466	141032	140266	143950	141750	3735	42500	5000	110600	100	1	74693696	105542	11.18	1.43	12	0.01	12636.00	99035.00	165000	20230802	-14.36	108500	20220930	30.23	165000	-14.36	20230802	130500	8.28	20230102	165000	-14.36	20230802	108500	30.23	20220930	0.74	Y	009150	5000	3734 억	22891562	N	N	13323	N	N
50	20230919	160221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141800	100	2	0.07	34953057900	245296	87.73	141700	143900	141700	184200	99200	141700	142494.75	30.56	0	33219	144566	143132	142266	140832	139966	142700	140400	3735	42500	5000	110520	100	1	74693696	105916	11.22	1.43	12	0.33	12636.00	99035.00	165000	20230802	-14.06	108500	20220930	30.69	165000	-14.06	20230802	130500	8.66	20230102	165000	-14.06	20230802	108500	30.69	20220930	0.77	Y	009150	5000	3734 억	22827404	N	N	13323	N	N
51	20230919	150222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142100	400	2	0.28	31753564600	222752	79.67	141700	143900	141700	184200	99200	141700	142551.31	30.56	0	29417	144566	143132	142266	140832	139966	142700	140400	3735	42500	5000	110520	100	1	74693696	106140	11.25	1.43	12	0.30	12636.00	99035.00	165000	20230802	-13.88	108500	20220930	30.97	165000	-13.88	20230802	130500	8.89	20230102	165000	-13.88	20230802	108500	30.97	20220930	0.77	Y	009150	5000	3734 억	22827404	N	N	24959	N	N
52	20230919	140218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141900	200	2	0.14	27743469000	194509	69.56	141700	143900	141700	184200	99200	141700	142633.48	30.56	0	29429	144566	143132	142266	140832	139966	142700	140400	3735	42500	5000	110520	100	1	74693696	105990	11.23	1.43	12	0.26	12636.00	99035.00	165000	20230802	-14.00	108500	20220930	30.78	165000	-14.00	20230802	130500	8.74	20230102	165000	-14.00	20230802	108500	30.78	20220930	0.77	Y	009150	5000	3734 억	22827404	N	N	24959	N	N
53	20230919	130218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142000	300	2	0.21	23465035900	164379	58.79	141700	143900	141700	184200	99200	141700	142749.78	30.56	0	28970	144566	143132	142266	140832	139966	142700	140400	3735	42500	5000	110520	100	1	74693696	106065	11.24	1.43	12	0.22	12636.00	99035.00	165000	20230802	-13.94	108500	20220930	30.88	165000	-13.94	20230802	130500	8.81	20230102	165000	-13.94	20230802	108500	30.88	20220930	0.77	Y	009150	5000	3734 억	22827404	N	N	24959	N	N
54	20230919	120223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142300	600	2	0.42	20679318400	144800	51.79	141700	143900	141700	184200	99200	141700	142813.20	30.56	0	30333	144566	143132	142266	140832	139966	142700	140400	3735	42500	5000	110520	100	1	74693696	106289	11.26	1.44	12	0.19	12636.00	99035.00	165000	20230802	-13.76	108500	20220930	31.15	165000	-13.76	20230802	130500	9.04	20230102	165000	-13.76	20230802	108500	31.15	20220930	0.77	Y	009150	5000	3734 억	22827404	N	N	24959	N	N
55	20230919	110224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142800	1100	2	0.78	17260629600	120777	43.19	141700	143900	141700	184200	99200	141700	142913.51	30.56	0	32130	144566	143132	142266	140832	139966	142700	140400	3735	42500	5000	110520	100	1	74693696	106663	11.30	1.44	12	0.16	12636.00	99035.00	165000	20230802	-13.45	108500	20220930	31.61	165000	-13.45	20230802	130500	9.43	20230102	165000	-13.45	20230802	108500	31.61	20220930	0.77	Y	009150	5000	3734 억	22827404	N	N	24959	N	N
56	20230919	100222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142300	600	2	0.42	12399901400	86668	31.00	141700	143900	141700	184200	99200	141700	143074.04	30.56	0	30488	144566	143132	142266	140832	139966	142700	140400	3735	42500	5000	110520	100	1	74693696	106289	11.26	1.44	12	0.12	12636.00	99035.00	165000	20230802	-13.76	108500	20220930	31.15	165000	-13.76	20230802	130500	9.04	20230102	165000	-13.76	20230802	108500	31.15	20220930	0.77	Y	009150	5000	3734 억	22827404	N	N	24959	N	N
57	20230919	090222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143000	1300	2	0.92	974882000	6855	2.45	141700	143200	141700	184200	99200	141700	142216.92	30.56	0	1666	144566	143132	142266	140832	139966	142700	140400	3735	42500	5000	110520	100	1	74693696	106812	11.32	1.44	12	0.01	12636.00	99035.00	165000	20230802	-13.33	108500	20220930	31.80	165000	-13.33	20230802	130500	9.58	20230102	165000	-13.33	20230802	108500	31.80	20220930	0.77	Y	009150	5000	3734 억	22827404	N	N	24959	N	N
58	20230918	160224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141700	-2700	5	-1.87	39634875000	277995	64.91	142600	143700	141400	187700	101100	144400	142575.40	30.57	0	-37126	146400	145400	143800	142800	141200	145900	143300	3735	43300	5000	112630	100	1	74693696	105841	11.21	1.43	12	0.37	12636.00	99035.00	165000	20230802	-14.12	108500	20220930	30.60	165000	-14.12	20230802	130500	8.58	20230102	165000	-14.12	20230802	108500	30.60	20220930	0.82	Y	009150	5000	3734 억	22830638	N	N	24959	N	N
59	20230918	150218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141900	-2500	5	-1.73	31900317200	223409	52.16	142600	143700	141800	187700	101100	144400	142788.59	30.57	0	-30752	146400	145400	143800	142800	141200	145900	143300	3735	43300	5000	112630	100	1	74693696	105990	11.23	1.43	12	0.30	12636.00	99035.00	165000	20230802	-14.00	108500	20220930	30.78	165000	-14.00	20230802	130500	8.74	20230102	165000	-14.00	20230802	108500	30.78	20220930	0.82	Y	009150	5000	3734 억	22830638	N	N	61175	N	N
60	20230918	140225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142500	-1900	5	-1.32	25570268600	178856	41.76	142600	143700	142300	187700	101100	144400	142965.37	30.57	0	-22960	146400	145400	143800	142800	141200	145900	143300	3735	43300	5000	112630	100	1	74693696	106439	11.28	1.44	12	0.24	12636.00	99035.00	165000	20230802	-13.64	108500	20220930	31.34	165000	-13.64	20230802	130500	9.20	20230102	165000	-13.64	20230802	108500	31.34	20220930	0.82	Y	009150	5000	3734 억	22830638	N	N	61175	N	N
61	20230918	130224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143000	-1400	5	-0.97	22455520700	157010	36.66	142600	143700	142300	187700	101100	144400	143019.35	30.57	0	-17691	146400	145400	143800	142800	141200	145900	143300	3735	43300	5000	112630	100	1	74693696	106812	11.32	1.44	12	0.21	12636.00	99035.00	165000	20230802	-13.33	108500	20220930	31.80	165000	-13.33	20230802	130500	9.58	20230102	165000	-13.33	20230802	108500	31.80	20220930	0.82	Y	009150	5000	3734 억	22830638	N	N	61175	N	N
62	20230918	120222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142700	-1700	5	-1.18	20513225200	143413	33.48	142600	143700	142300	187700	101100	144400	143035.66	30.57	0	-15991	146400	145400	143800	142800	141200	145900	143300	3735	43300	5000	112630	100	1	74693696	106588	11.29	1.44	12	0.19	12636.00	99035.00	165000	20230802	-13.52	108500	20220930	31.52	165000	-13.52	20230802	130500	9.35	20230102	165000	-13.52	20230802	108500	31.52	20220930	0.82	Y	009150	5000	3734 억	22830638	N	N	61175	N	N
63	20230918	110222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143600	-800	5	-0.55	17435821900	121860	28.45	142600	143700	142300	187700	101100	144400	143080.35	30.57	0	-15018	146400	145400	143800	142800	141200	145900	143300	3735	43300	5000	112630	100	1	74693696	107260	11.36	1.45	12	0.16	12636.00	99035.00	165000	20230802	-12.97	108500	20220930	32.35	165000	-12.97	20230802	130500	10.04	20230102	165000	-12.97	20230802	108500	32.35	20220930	0.82	Y	009150	5000	3734 억	22830638	N	N	61175	N	N
64	20230918	100220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143500	-900	5	-0.62	12689131000	88753	20.72	142600	143700	142300	187700	101100	144400	142970.68	30.57	0	-15283	146400	145400	143800	142800	141200	145900	143300	3735	43300	5000	112630	100	1	74693696	107185	11.36	1.45	12	0.12	12636.00	99035.00	165000	20230802	-13.03	108500	20220930	32.26	165000	-13.03	20230802	130500	9.96	20230102	165000	-13.03	20230802	108500	32.26	20220930	0.82	Y	009150	5000	3734 억	22830638	N	N	61175	N	N
65	20230918	090219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143300	-1100	5	-0.76	2072142800	14517	3.39	142600	143400	142400	187700	101100	144400	142734.69	30.57	0	-4950	146400	145400	143800	142800	141200	145900	143300	3735	43300	5000	112630	100	1	74693696	107036	11.34	1.45	12	0.02	12636.00	99035.00	165000	20230802	-13.15	108500	20220930	32.07	165000	-13.15	20230802	130500	9.81	20230102	165000	-13.15	20230802	108500	32.07	20220930	0.82	Y	009150	5000	3734 억	22830638	N	N	61175	N	N
66	20230915	160220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144400	400	2	0.28	61147394300	425030	78.33	143200	144800	142200	187200	100800	144000	143865.77	30.52	0	-22031	147266	145632	142366	140732	137466	146450	141550	3735	43200	5000	112320	100	1	74693696	107858	11.43	1.46	12	0.57	12636.00	99035.00	165000	20230802	-12.48	108500	20220930	33.09	165000	-12.48	20230802	130500	10.65	20230102	165000	-12.48	20230802	108500	33.09	20220930	0.82	Y	009150	5000	3734 억	22795526	N	N	61175	N	N
67	20230915	150222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144200	200	2	0.14	49787277100	346340	63.83	143200	144800	142200	187200	100800	144000	143752.50	30.52	0	-23050	147266	145632	142366	140732	137466	146450	141550	3735	43200	5000	112320	100	1	74693696	107708	11.41	1.46	12	0.46	12636.00	99035.00	165000	20230802	-12.61	108500	20220930	32.90	165000	-12.61	20230802	130500	10.50	20230102	165000	-12.61	20230802	108500	32.90	20220930	0.82	Y	009150	5000	3734 억	22795526	N	N	63096	N	N
68	20230915	140220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144200	200	2	0.14	42116323100	293132	54.02	143200	144800	142200	187200	100800	144000	143676.83	30.52	0	-10005	147266	145632	142366	140732	137466	146450	141550	3735	43200	5000	112320	100	1	74693696	107708	11.41	1.46	12	0.39	12636.00	99035.00	165000	20230802	-12.61	108500	20220930	32.90	165000	-12.61	20230802	130500	10.50	20230102	165000	-12.61	20230802	108500	32.90	20220930	0.82	Y	009150	5000	3734 억	22795526	N	N	63096	N	N
69	20230915	130216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144200	200	2	0.14	32823963300	228765	42.16	143200	144200	142200	187200	100800	144000	143483.00	30.52	0	-12398	147266	145632	142366	140732	137466	146450	141550	3735	43200	5000	112320	100	1	74693696	107708	11.41	1.46	12	0.31	12636.00	99035.00	165000	20230802	-12.61	108500	20220930	32.90	165000	-12.61	20230802	130500	10.50	20230102	165000	-12.61	20230802	108500	32.90	20220930	0.82	Y	009150	5000	3734 억	22795526	N	N	63096	N	N
70	20230915	120221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144100	100	2	0.07	26820859600	187101	34.48	143200	144200	142200	187200	100800	144000	143349.14	30.52	0	-8367	147266	145632	142366	140732	137466	146450	141550	3735	43200	5000	112320	100	1	74693696	107634	11.40	1.46	12	0.25	12636.00	99035.00	165000	20230802	-12.67	108500	20220930	32.81	165000	-12.67	20230802	130500	10.42	20230102	165000	-12.67	20230802	108500	32.81	20220930	0.82	Y	009150	5000	3734 억	22795526	N	N	63096	N	N
71	20230915	110222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144000	0	3	0.00	22024894300	153773	28.34	143200	144200	142200	187200	100800	144000	143229.20	30.52	0	-1843	147266	145632	142366	140732	137466	146450	141550	3735	43200	5000	112320	100	1	74693696	107559	11.40	1.45	12	0.21	12636.00	99035.00	165000	20230802	-12.73	108500	20220930	32.72	165000	-12.73	20230802	130500	10.34	20230102	165000	-12.73	20230802	108500	32.72	20220930	0.82	Y	009150	5000	3734 억	22795526	N	N	63096	N	N
72	20230915	100223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143400	-600	5	-0.42	12892322300	90293	16.64	143200	143800	142200	187200	100800	144000	142781.26	30.52	0	-16504	147266	145632	142366	140732	137466	146450	141550	3735	43200	5000	112320	100	1	74693696	107111	11.35	1.45	12	0.12	12636.00	99035.00	165000	20230802	-13.09	108500	20220930	32.17	165000	-13.09	20230802	130500	9.89	20230102	165000	-13.09	20230802	108500	32.17	20220930	0.82	Y	009150	5000	3734 억	22795526	N	N	63096	N	N
73	20230915	090221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142600	-1400	5	-0.97	1313696300	9185	1.69	143200	143300	142600	187200	100800	144000	143010.87	30.52	0	-3549	147266	145632	142366	140732	137466	146450	141550	3735	43200	5000	112320	100	1	74693696	106513	11.29	1.44	12	0.01	12636.00	99035.00	165000	20230802	-13.58	108500	20220930	31.43	165000	-13.58	20230802	130500	9.27	20230102	165000	-13.58	20230802	108500	31.43	20220930	0.82	Y	009150	5000	3734 억	22795526	N	N	63096	N	N
74	20230914	160220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144000	4400	2	3.15	76548657500	538179	203.38	140100	144000	139100	181400	97800	139600	142232.37	30.49	0	53426	142533	141066	140033	138566	137533	141800	139300	3735	41800	5000	108880	100	1	74693696	107559	11.40	1.45	12	0.72	12636.00	99035.00	165000	20230802	-12.73	108500	20220930	32.72	165000	-12.73	20230802	130500	10.34	20230102	165000	-12.73	20230802	108500	32.72	20220930	0.82	Y	009150	5000	3734 억	22774495	N	N	63096	N	N
75	20230914	150218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142400	2800	2	2.01	56477531300	398547	150.61	140100	143500	139100	181400	97800	139600	141709.07	30.49	0	61813	142533	141066	140033	138566	137533	141800	139300	3735	41800	5000	108880	100	1	74693696	106364	11.27	1.44	12	0.53	12636.00	99035.00	165000	20230802	-13.70	108500	20220930	31.24	165000	-13.70	20230802	130500	9.12	20230102	165000	-13.70	20230802	108500	31.24	20220930	0.82	Y	009150	5000	3734 억	22774495	N	N	55153	N	N
76	20230914	140216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142700	3100	2	2.22	50620887700	357421	135.07	140100	143500	139100	181400	97800	139600	141628.71	30.49	0	60369	142533	141066	140033	138566	137533	141800	139300	3735	41800	5000	108880	100	1	74693696	106588	11.29	1.44	12	0.48	12636.00	99035.00	165000	20230802	-13.52	108500	20220930	31.52	165000	-13.52	20230802	130500	9.35	20230102	165000	-13.52	20230802	108500	31.52	20220930	0.82	Y	009150	5000	3734 억	22774495	N	N	55153	N	N
77	20230914	130215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141800	2200	2	1.58	30823707900	218565	82.60	140100	141900	139100	181400	97800	139600	141028.25	30.49	0	23221	142533	141066	140033	138566	137533	141800	139300	3735	41800	5000	108880	100	1	74693696	105916	11.22	1.43	12	0.29	12636.00	99035.00	165000	20230802	-14.06	108500	20220930	30.69	165000	-14.06	20230802	130500	8.66	20230102	165000	-14.06	20230802	108500	30.69	20220930	0.82	Y	009150	5000	3734 억	22774495	N	N	55153	N	N
78	20230914	120220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141400	1800	2	1.29	25707352700	182403	68.93	140100	141900	139100	181400	97800	139600	140937.79	30.49	0	15677	142533	141066	140033	138566	137533	141800	139300	3735	41800	5000	108880	100	1	74693696	105617	11.19	1.43	12	0.24	12636.00	99035.00	165000	20230802	-14.30	108500	20220930	30.32	165000	-14.30	20230802	130500	8.35	20230102	165000	-14.30	20230802	108500	30.32	20220930	0.82	Y	009150	5000	3734 억	22774495	N	N	55153	N	N
79	20230914	110219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141800	2200	2	1.58	21897922400	155493	58.76	140100	141900	139100	181400	97800	139600	140829.72	30.49	0	16137	142533	141066	140033	138566	137533	141800	139300	3735	41800	5000	108880	100	1	74693696	105916	11.22	1.43	12	0.21	12636.00	99035.00	165000	20230802	-14.06	108500	20220930	30.69	165000	-14.06	20230802	130500	8.66	20230102	165000	-14.06	20230802	108500	30.69	20220930	0.82	Y	009150	5000	3734 억	22774495	N	N	55153	N	N
80	20230914	100215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140900	1300	2	0.93	11154891900	79426	30.02	140100	141100	139100	181400	97800	139600	140444.81	30.49	0	2620	142533	141066	140033	138566	137533	141800	139300	3735	41800	5000	108880	100	1	74693696	105243	11.15	1.42	12	0.11	12636.00	99035.00	165000	20230802	-14.61	108500	20220930	29.86	165000	-14.61	20230802	130500	7.97	20230102	165000	-14.61	20230802	108500	29.86	20220930	0.82	Y	009150	5000	3734 억	22774495	N	N	55153	N	N
81	20230914	090218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	100	2	0.07	1110347900	7943	3.00	140100	140200	139100	181400	97800	139600	139791.71	30.49	0	-4292	142533	141066	140033	138566	137533	141800	139300	3735	41800	5000	108880	100	1	74693696	104347	11.06	1.41	12	0.01	12636.00	99035.00	165000	20230802	-15.33	108500	20220930	28.76	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	108500	28.76	20220930	0.82	Y	009150	5000	3734 억	22774495	N	N	55153	N	N
82	20230913	160220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	0	3	0.00	36718659200	262265	93.62	139200	141500	139000	181400	97800	139600	140006.46	30.53	0	-43704	141466	140532	139866	138932	138266	141000	139400	3735	41800	5000	108880	100	1	74693696	104272	11.05	1.41	12	0.35	12636.00	99035.00	165000	20230802	-15.39	108500	20220930	28.66	165000	-15.39	20230802	130500	6.97	20230102	165000	-15.39	20230802	108500	28.66	20220930	0.82	Y	009150	5000	3734 억	22805019	N	N	55153	N	N
83	20230913	150216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	0	3	0.00	33894647000	242043	86.40	139200	141500	139000	181400	97800	139600	140035.73	30.53	0	-40350	141466	140532	139866	138932	138266	141000	139400	3735	41800	5000	108880	100	1	74693696	104272	11.05	1.41	12	0.32	12636.00	99035.00	165000	20230802	-15.39	108500	20220930	28.66	165000	-15.39	20230802	130500	6.97	20230102	165000	-15.39	20230802	108500	28.66	20220930	0.82	Y	009150	5000	3734 억	22805019	N	N	43635	N	N
84	20230913	140219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	100	2	0.07	29866332400	213200	76.11	139200	141500	139000	181400	97800	139600	140086.10	30.53	0	-30650	141466	140532	139866	138932	138266	141000	139400	3735	41800	5000	108880	100	1	74693696	104347	11.06	1.41	12	0.29	12636.00	99035.00	165000	20230802	-15.33	108500	20220930	28.76	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	108500	28.76	20220930	0.82	Y	009150	5000	3734 억	22805019	N	N	43635	N	N
85	20230913	130214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	100	2	0.07	26345527100	187990	67.11	139200	141500	139000	181400	97800	139600	140143.38	30.53	0	-23780	141466	140532	139866	138932	138266	141000	139400	3735	41800	5000	108880	100	1	74693696	104347	11.06	1.41	12	0.25	12636.00	99035.00	165000	20230802	-15.33	108500	20220930	28.76	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	108500	28.76	20220930	0.82	Y	009150	5000	3734 억	22805019	N	N	43635	N	N
86	20230913	120220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	200	2	0.14	24935207500	177897	63.50	139200	141500	139000	181400	97800	139600	140166.70	30.53	0	-19922	141466	140532	139866	138932	138266	141000	139400	3735	41800	5000	108880	100	1	74693696	104422	11.06	1.41	12	0.24	12636.00	99035.00	165000	20230802	-15.27	108500	20220930	28.85	165000	-15.27	20230802	130500	7.13	20230102	165000	-15.27	20230802	108500	28.85	20220930	0.82	Y	009150	5000	3734 억	22805019	N	N	43635	N	N
87	20230913	110218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	0	3	0.00	21213108500	151266	54.00	139200	141500	139000	181400	97800	139600	140237.32	30.53	0	-16469	141466	140532	139866	138932	138266	141000	139400	3735	41800	5000	108880	100	1	74693696	104272	11.05	1.41	12	0.20	12636.00	99035.00	165000	20230802	-15.39	108500	20220930	28.66	165000	-15.39	20230802	130500	6.97	20230102	165000	-15.39	20230802	108500	28.66	20220930	0.82	Y	009150	5000	3734 억	22805019	N	N	43635	N	N
88	20230913	100216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	200	2	0.14	14605837100	103887	37.08	139200	141500	139200	181400	97800	139600	140593.96	30.53	0	182	141466	140532	139866	138932	138266	141000	139400	3735	41800	5000	108880	100	1	74693696	104422	11.06	1.41	12	0.14	12636.00	99035.00	165000	20230802	-15.27	108500	20220930	28.85	165000	-15.27	20230802	130500	7.13	20230102	165000	-15.27	20230802	108500	28.85	20220930	0.82	Y	009150	5000	3734 억	22805019	N	N	43635	N	N
89	20230913	090216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140000	400	2	0.29	955519700	6838	2.44	139200	140200	139200	181400	97800	139600	139737.69	30.53	0	-3026	141466	140532	139866	138932	138266	141000	139400	3735	41800	5000	108880	100	1	74693696	104571	11.08	1.41	12	0.01	12636.00	99035.00	165000	20230802	-15.15	108500	20220930	29.03	165000	-15.15	20230802	130500	7.28	20230102	165000	-15.15	20230802	108500	29.03	20220930	0.82	Y	009150	5000	3734 억	22805019	N	N	43635	N	N
90	20230912	160215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	1100	2	0.79	39052598100	279222	141.66	139200	140800	139200	180000	97000	138500	139862.35	30.60	0	-48414	141233	139866	138733	137366	136233	139300	136800	3735	41500	5000	108030	100	1	74693696	104272	11.05	1.41	12	0.37	12636.00	99035.00	165000	20230802	-15.39	108500	20220930	28.66	165000	-15.39	20230802	130500	6.97	20230102	165000	-15.39	20230802	108500	28.66	20220930	0.83	Y	009150	5000	3734 억	22853833	N	N	43635	N	N
91	20230912	150217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	1200	2	0.87	33774217200	241455	122.50	139200	140800	139200	180000	97000	138500	139877.90	30.60	0	-36144	141233	139866	138733	137366	136233	139300	136800	3735	41500	5000	108030	100	1	74693696	104347	11.06	1.41	12	0.32	12636.00	99035.00	165000	20230802	-15.33	108500	20220930	28.76	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	108500	28.76	20220930	0.83	Y	009150	5000	3734 억	22853833	N	N	34667	N	N
92	20230912	140215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	1000	2	0.72	29200480000	208706	105.89	139200	140800	139200	180000	97000	138500	139912.03	30.60	0	-29357	141233	139866	138733	137366	136233	139300	136800	3735	41500	5000	108030	100	1	74693696	104198	11.04	1.41	12	0.28	12636.00	99035.00	165000	20230802	-15.45	108500	20220930	28.57	165000	-15.45	20230802	130500	6.90	20230102	165000	-15.45	20230802	108500	28.57	20220930	0.83	Y	009150	5000	3734 억	22853833	N	N	34667	N	N
93	20230912	130216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140200	1700	2	1.23	25952368300	185505	94.11	139200	140800	139200	180000	97000	138500	139901.18	30.60	0	-24227	141233	139866	138733	137366	136233	139300	136800	3735	41500	5000	108030	100	1	74693696	104721	11.10	1.42	12	0.25	12636.00	99035.00	165000	20230802	-15.03	108500	20220930	29.22	165000	-15.03	20230802	130500	7.43	20230102	165000	-15.03	20230802	108500	29.22	20220930	0.83	Y	009150	5000	3734 억	22853833	N	N	34667	N	N
94	20230912	120211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	1200	2	0.87	22339183000	159678	81.01	139200	140800	139200	180000	97000	138500	139901.45	30.60	0	-24592	141233	139866	138733	137366	136233	139300	136800	3735	41500	5000	108030	100	1	74693696	104347	11.06	1.41	12	0.21	12636.00	99035.00	165000	20230802	-15.33	108500	20220930	28.76	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	108500	28.76	20220930	0.83	Y	009150	5000	3734 억	22853833	N	N	34667	N	N
95	20230912	110214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	900	2	0.65	20320435300	145221	73.68	139200	140800	139200	180000	97000	138500	139927.66	30.60	0	-22686	141233	139866	138733	137366	136233	139300	136800	3735	41500	5000	108030	100	1	74693696	104123	11.03	1.41	12	0.19	12636.00	99035.00	165000	20230802	-15.52	108500	20220930	28.48	165000	-15.52	20230802	130500	6.82	20230102	165000	-15.52	20230802	108500	28.48	20220930	0.83	Y	009150	5000	3734 억	22853833	N	N	34667	N	N
96	20230912	100215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	1100	2	0.79	16599922400	118561	60.15	139200	140800	139200	180000	97000	138500	140011.66	30.60	0	-14407	141233	139866	138733	137366	136233	139300	136800	3735	41500	5000	108030	100	1	74693696	104272	11.05	1.41	12	0.16	12636.00	99035.00	165000	20230802	-15.39	108500	20220930	28.66	165000	-15.39	20230802	130500	6.97	20230102	165000	-15.39	20230802	108500	28.66	20220930	0.83	Y	009150	5000	3734 억	22853833	N	N	34667	N	N
97	20230912	090217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	1100	2	0.79	2230907000	15972	8.10	139200	140200	139200	180000	97000	138500	139676.12	30.60	0	-2436	141233	139866	138733	137366	136233	139300	136800	3735	41500	5000	108030	100	1	74693696	104272	11.05	1.41	12	0.02	12636.00	99035.00	165000	20230802	-15.39	108500	20220930	28.66	165000	-15.39	20230802	130500	6.97	20230102	165000	-15.39	20230802	108500	28.66	20220930	0.83	Y	009150	5000	3734 억	22853833	N	N	34667	N	N
98	20230911	160212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138500	-700	5	-0.50	27028033700	195067	66.52	139200	140100	137600	180900	97500	139200	138556.92	30.64	0	-30462	141866	140532	139066	137732	136266	141200	138400	3735	41700	5000	108570	100	1	74693696	103451	10.96	1.40	12	0.26	12636.00	99035.00	165000	20230802	-16.06	108500	20220930	27.65	165000	-16.06	20230802	130500	6.13	20230102	165000	-16.06	20230802	108500	27.65	20220930	0.85	Y	009150	5000	3734 억	22884629	N	N	34667	N	N
99	20230911	150216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138700	-500	5	-0.36	23573393200	170131	58.02	139200	140100	137600	180900	97500	139200	138559.11	30.64	0	-28162	141866	140532	139066	137732	136266	141200	138400	3735	41700	5000	108570	100	1	74693696	103600	10.98	1.40	12	0.23	12636.00	99035.00	165000	20230802	-15.94	108500	20220930	27.83	165000	-15.94	20230802	130500	6.28	20230102	165000	-15.94	20230802	108500	27.83	20220930	0.85	Y	009150	5000	3734 억	22884629	N	N	38212	N	N
100	20230911	140216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138700	-500	5	-0.36	20351303500	146891	50.09	139200	140100	137600	180900	97500	139200	138545.63	30.64	0	-27520	141866	140532	139066	137732	136266	141200	138400	3735	41700	5000	108570	100	1	74693696	103600	10.98	1.40	12	0.20	12636.00	99035.00	165000	20230802	-15.94	108500	20220930	27.83	165000	-15.94	20230802	130500	6.28	20230102	165000	-15.94	20230802	108500	27.83	20220930	0.85	Y	009150	5000	3734 억	22884629	N	N	38212	N	N
101	20230911	130216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	-900	5	-0.65	18037307300	130168	44.39	139200	140100	137600	180900	97500	139200	138567.98	30.64	0	-27770	141866	140532	139066	137732	136266	141200	138400	3735	41700	5000	108570	100	1	74693696	103301	10.94	1.40	12	0.17	12636.00	99035.00	165000	20230802	-16.18	108500	20220930	27.47	165000	-16.18	20230802	130500	5.98	20230102	165000	-16.18	20230802	108500	27.47	20220930	0.85	Y	009150	5000	3734 억	22884629	N	N	38212	N	N
102	20230911	120218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	-800	5	-0.57	15649206200	112894	38.50	139200	140100	137600	180900	97500	139200	138617.03	30.64	0	-27110	141866	140532	139066	137732	136266	141200	138400	3735	41700	5000	108570	100	1	74693696	103376	10.95	1.40	12	0.15	12636.00	99035.00	165000	20230802	-16.12	108500	20220930	27.56	165000	-16.12	20230802	130500	6.05	20230102	165000	-16.12	20230802	108500	27.56	20220930	0.85	Y	009150	5000	3734 억	22884629	N	N	38212	N	N
103	20230911	110213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138900	-300	5	-0.22	13025818400	93972	32.05	139200	140100	137600	180900	97500	139200	138611.94	30.64	0	-22758	141866	140532	139066	137732	136266	141200	138400	3735	41700	5000	108570	100	1	74693696	103750	10.99	1.40	12	0.13	12636.00	99035.00	165000	20230802	-15.82	108500	20220930	28.02	165000	-15.82	20230802	130500	6.44	20230102	165000	-15.82	20230802	108500	28.02	20220930	0.85	Y	009150	5000	3734 억	22884629	N	N	38212	N	N
104	20230911	100211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137700	-1500	5	-1.08	9858124400	71027	24.22	139200	140100	137700	180900	97500	139200	138792.31	30.64	0	-15925	141866	140532	139066	137732	136266	141200	138400	3735	41700	5000	108570	100	1	74693696	102853	10.90	1.39	12	0.10	12636.00	99035.00	165000	20230802	-16.55	108500	20220930	26.91	165000	-16.55	20230802	130500	5.52	20230102	165000	-16.55	20230802	108500	26.91	20220930	0.85	Y	009150	5000	3734 억	22884629	N	N	38212	N	N
105	20230911	090211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	300	2	0.22	1388864200	9969	3.40	139200	139800	139200	180900	97500	139200	139321.99	30.64	0	394	141866	140532	139066	137732	136266	141200	138400	3735	41700	5000	108570	100	1	74693696	104198	11.04	1.41	12	0.01	12636.00	99035.00	165000	20230802	-15.45	108500	20220930	28.57	165000	-15.45	20230802	130500	6.90	20230102	165000	-15.45	20230802	108500	28.57	20220930	0.85	Y	009150	5000	3734 억	22884629	N	N	38212	N	N
106	20230908	160214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	900	2	0.65	40551729600	291638	85.32	137900	140400	137600	179700	96900	138300	139048.48	30.60	0	26011	140166	139232	138366	137432	136566	139200	137400	3735	41400	5000	107870	100	1	74693696	103974	11.02	1.41	12	0.39	12636.00	99035.00	165000	20230802	-15.64	108500	20220930	28.29	165000	-15.64	20230802	130500	6.67	20230102	165000	-15.64	20230802	108500	28.29	20220930	0.79	Y	009150	5000	3734 억	22856196	N	N	38212	N	N
107	20230908	150215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139100	800	2	0.58	36789618800	264611	77.41	137900	140400	137600	179700	96900	138300	139033.21	30.60	0	21794	140166	139232	138366	137432	136566	139200	137400	3735	41400	5000	107870	100	1	74693696	103899	11.01	1.40	12	0.35	12636.00	99035.00	165000	20230802	-15.70	108500	20220930	28.20	165000	-15.70	20230802	130500	6.59	20230102	165000	-15.70	20230802	108500	28.20	20220930	0.79	Y	009150	5000	3734 억	22856196	N	N	27533	N	N
108	20230908	140214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138600	300	2	0.22	31785946300	228572	66.87	137900	140400	137600	179700	96900	138300	139063.61	30.60	0	15361	140166	139232	138366	137432	136566	139200	137400	3735	41400	5000	107870	100	1	74693696	103525	10.97	1.40	12	0.31	12636.00	99035.00	165000	20230802	-16.00	108500	20220930	27.74	165000	-16.00	20230802	130500	6.21	20230102	165000	-16.00	20230802	108500	27.74	20220930	0.79	Y	009150	5000	3734 억	22856196	N	N	27533	N	N
109	20230908	130217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139000	700	2	0.51	28940273300	208069	60.87	137900	140400	137600	179700	96900	138300	139090.29	30.60	0	15304	140166	139232	138366	137432	136566	139200	137400	3735	41400	5000	107870	100	1	74693696	103824	11.00	1.40	12	0.28	12636.00	99035.00	165000	20230802	-15.76	108500	20220930	28.11	165000	-15.76	20230802	130500	6.51	20230102	165000	-15.76	20230802	108500	28.11	20220930	0.79	Y	009150	5000	3734 억	22856196	N	N	27533	N	N
110	20230908	120219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138900	600	2	0.43	26340207400	189326	55.39	137900	140400	137600	179700	96900	138300	139126.78	30.60	0	16234	140166	139232	138366	137432	136566	139200	137400	3735	41400	5000	107870	100	1	74693696	103750	10.99	1.40	12	0.25	12636.00	99035.00	165000	20230802	-15.82	108500	20220930	28.02	165000	-15.82	20230802	130500	6.44	20230102	165000	-15.82	20230802	108500	28.02	20220930	0.79	Y	009150	5000	3734 억	22856196	N	N	27533	N	N
111	20230908	110215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138800	500	2	0.36	23783161800	170915	50.00	137900	140400	137600	179700	96900	138300	139152.65	30.60	0	18759	140166	139232	138366	137432	136566	139200	137400	3735	41400	5000	107870	100	1	74693696	103675	10.98	1.40	12	0.23	12636.00	99035.00	165000	20230802	-15.88	108500	20220930	27.93	165000	-15.88	20230802	130500	6.36	20230102	165000	-15.88	20230802	108500	27.93	20220930	0.79	Y	009150	5000	3734 억	22856196	N	N	27533	N	N
112	20230908	100215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	1600	2	1.16	17621514600	126573	37.03	137900	140400	137600	179700	96900	138300	139221.13	30.60	0	20059	140166	139232	138366	137432	136566	139200	137400	3735	41400	5000	107870	100	1	74693696	104496	11.07	1.41	12	0.17	12636.00	99035.00	165000	20230802	-15.21	108500	20220930	28.94	165000	-15.21	20230802	130500	7.20	20230102	165000	-15.21	20230802	108500	28.94	20220930	0.79	Y	009150	5000	3734 억	22856196	N	N	27533	N	N
113	20230908	090219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137900	-400	5	-0.29	1971145100	14307	4.19	137900	138200	137600	179700	96900	138300	137769.98	30.60	0	-2397	140166	139232	138366	137432	136566	139200	137400	3735	41400	5000	107870	100	1	74693696	103003	10.91	1.39	12	0.02	12636.00	99035.00	165000	20230802	-16.42	108500	20220930	27.10	165000	-16.42	20230802	130500	5.67	20230102	165000	-16.42	20230802	108500	27.10	20220930	0.79	Y	009150	5000	3734 억	22856196	N	N	27533	N	N
114	20230907	160215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	-1500	5	-1.07	46940450000	339363	55.70	138300	139300	137500	181700	97900	139800	138319.24	30.62	0	-21296	145333	142566	141033	138266	136733	141800	137500	3735	41900	5000	109040	100	1	74693696	103301	10.94	1.40	12	0.45	12636.00	99035.00	165000	20230802	-16.18	108500	20220930	27.47	165000	-16.18	20230802	130500	5.98	20230102	165000	-16.18	20230802	108500	27.47	20220930	0.76	Y	009150	5000	3734 억	22873600	N	N	27533	N	N
115	20230907	150213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	-1600	5	-1.14	41464752800	299772	49.20	138300	139300	137500	181700	97900	139800	138320.86	30.62	0	-26586	145333	142566	141033	138266	136733	141800	137500	3735	41900	5000	109040	100	1	74693696	103227	10.94	1.40	12	0.40	12636.00	99035.00	165000	20230802	-16.24	108500	20220930	27.37	165000	-16.24	20230802	130500	5.90	20230102	165000	-16.24	20230802	108500	27.37	20220930	0.76	Y	009150	5000	3734 억	22873600	N	N	89365	N	N
116	20230907	140214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138700	-1100	5	-0.79	36364552600	262880	43.15	138300	139300	137500	181700	97900	139800	138331.25	30.62	0	-24881	145333	142566	141033	138266	136733	141800	137500	3735	41900	5000	109040	100	1	74693696	103600	10.98	1.40	12	0.35	12636.00	99035.00	165000	20230802	-15.94	108500	20220930	27.83	165000	-15.94	20230802	130500	6.28	20230102	165000	-15.94	20230802	108500	27.83	20220930	0.76	Y	009150	5000	3734 억	22873600	N	N	89365	N	N
117	20230907	130215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	-1400	5	-1.00	30699288700	222051	36.45	138300	139300	137500	181700	97900	139800	138253.17	30.62	0	-29642	145333	142566	141033	138266	136733	141800	137500	3735	41900	5000	109040	100	1	74693696	103376	10.95	1.40	12	0.30	12636.00	99035.00	165000	20230802	-16.12	108500	20220930	27.56	165000	-16.12	20230802	130500	6.05	20230102	165000	-16.12	20230802	108500	27.56	20220930	0.76	Y	009150	5000	3734 억	22873600	N	N	89365	N	N
118	20230907	120217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137700	-2100	5	-1.50	25035411600	181017	29.71	138300	139300	137600	181700	97900	139800	138304.02	30.62	0	-29633	145333	142566	141033	138266	136733	141800	137500	3735	41900	5000	109040	100	1	74693696	102853	10.90	1.39	12	0.24	12636.00	99035.00	165000	20230802	-16.55	108500	20220930	26.91	165000	-16.55	20230802	130500	5.52	20230102	165000	-16.55	20230802	108500	26.91	20220930	0.76	Y	009150	5000	3734 억	22873600	N	N	89365	N	N
119	20230907	110214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	-1700	5	-1.22	20607432700	148892	24.44	138300	139300	137800	181700	97900	139800	138405.03	30.62	0	-24964	145333	142566	141033	138266	136733	141800	137500	3735	41900	5000	109040	100	1	74693696	103152	10.93	1.39	12	0.20	12636.00	99035.00	165000	20230802	-16.30	108500	20220930	27.28	165000	-16.30	20230802	130500	5.82	20230102	165000	-16.30	20230802	108500	27.28	20220930	0.76	Y	009150	5000	3734 억	22873600	N	N	89365	N	N
120	20230907	100214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	-1500	5	-1.07	11527342200	83190	13.65	138300	139300	138200	181700	97900	139800	138566.11	30.62	0	-11851	145333	142566	141033	138266	136733	141800	137500	3735	41900	5000	109040	100	1	74693696	103301	10.94	1.40	12	0.11	12636.00	99035.00	165000	20230802	-16.18	108500	20220930	27.47	165000	-16.18	20230802	130500	5.98	20230102	165000	-16.18	20230802	108500	27.47	20220930	0.76	Y	009150	5000	3734 억	22873600	N	N	89365	N	N
121	20230907	090214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138800	-1000	5	-0.72	2121038400	15324	2.52	138300	139000	138200	181700	97900	139800	138410.85	30.62	0	941	145333	142566	141033	138266	136733	141800	137500	3735	41900	5000	109040	100	1	74693696	103675	10.98	1.40	12	0.02	12636.00	99035.00	165000	20230802	-15.88	108500	20220930	27.93	165000	-15.88	20230802	130500	6.36	20230102	165000	-15.88	20230802	108500	27.93	20220930	0.76	Y	009150	5000	3734 억	22873600	N	N	89365	N	N
122	20230906	160213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	-5000	5	-3.45	84994618100	603488	48.57	143700	143800	139500	188200	101400	144800	140839.49	30.76	0	-165087	151533	148166	145533	142166	139533	146850	140850	3735	43400	5000	112940	100	1	74693696	104422	11.06	1.41	12	0.81	12636.00	99035.00	165000	20230802	-15.27	108500	20220930	28.85	165000	-15.27	20230802	130500	7.13	20230102	165000	-15.27	20230802	108500	28.85	20220930	0.80	Y	009150	5000	3734 억	22973795	N	N	89365	N	N
123	20230906	150212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	-5100	5	-3.52	80125273000	568664	45.77	143700	143800	139500	188200	101400	144800	140898.99	30.76	0	-161159	151533	148166	145533	142166	139533	146850	140850	3735	43400	5000	112940	100	1	74693696	104347	11.06	1.41	12	0.76	12636.00	99035.00	165000	20230802	-15.33	108500	20220930	28.76	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	108500	28.76	20220930	0.80	Y	009150	5000	3734 억	22973795	N	N	123705	N	N
124	20230906	140214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140200	-4600	5	-3.18	65797985900	466126	37.52	143700	143800	139700	188200	101400	144800	141157.04	30.76	0	-128520	151533	148166	145533	142166	139533	146850	140850	3735	43400	5000	112940	100	1	74693696	104721	11.10	1.42	12	0.62	12636.00	99035.00	165000	20230802	-15.03	108500	20220930	29.22	165000	-15.03	20230802	130500	7.43	20230102	165000	-15.03	20230802	108500	29.22	20220930	0.80	Y	009150	5000	3734 억	22973795	N	N	123705	N	N
125	20230906	130215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	-5000	5	-3.45	58576446700	414579	33.37	143700	143800	139700	188200	101400	144800	141289.03	30.76	0	-111546	151533	148166	145533	142166	139533	146850	140850	3735	43400	5000	112940	100	1	74693696	104422	11.06	1.41	12	0.56	12636.00	99035.00	165000	20230802	-15.27	108500	20220930	28.85	165000	-15.27	20230802	130500	7.13	20230102	165000	-15.27	20230802	108500	28.85	20220930	0.80	Y	009150	5000	3734 억	22973795	N	N	123705	N	N
126	20230906	120217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140400	-4400	5	-3.04	46629203100	329219	26.50	143700	143800	140200	188200	101400	144800	141633.13	30.76	0	-64031	151533	148166	145533	142166	139533	146850	140850	3735	43400	5000	112940	100	1	74693696	104870	11.11	1.42	12	0.44	12636.00	99035.00	165000	20230802	-14.91	108500	20220930	29.40	165000	-14.91	20230802	130500	7.59	20230102	165000	-14.91	20230802	108500	29.40	20220930	0.80	Y	009150	5000	3734 억	22973795	N	N	123705	N	N
127	20230906	110213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140800	-4000	5	-2.76	38827048000	273657	22.03	143700	143800	140700	188200	101400	144800	141879.18	30.76	0	-39644	151533	148166	145533	142166	139533	146850	140850	3735	43400	5000	112940	100	1	74693696	105169	11.14	1.42	12	0.37	12636.00	99035.00	165000	20230802	-14.67	108500	20220930	29.77	165000	-14.67	20230802	130500	7.89	20230102	165000	-14.67	20230802	108500	29.77	20220930	0.80	Y	009150	5000	3734 억	22973795	N	N	123705	N	N
128	20230906	100210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142000	-2800	5	-1.93	23689257400	166386	13.39	143700	143800	141700	188200	101400	144800	142371.22	30.76	0	-21837	151533	148166	145533	142166	139533	146850	140850	3735	43400	5000	112940	100	1	74693696	106065	11.24	1.43	12	0.22	12636.00	99035.00	165000	20230802	-13.94	108500	20220930	30.88	165000	-13.94	20230802	130500	8.81	20230102	165000	-13.94	20230802	108500	30.88	20220930	0.80	Y	009150	5000	3734 억	22973795	N	N	123705	N	N
129	20230906	090212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142900	-1900	5	-1.31	3289706500	22964	1.85	143700	143800	142700	188200	101400	144800	143235.87	30.76	0	-3423	151533	148166	145533	142166	139533	146850	140850	3735	43400	5000	112940	100	1	74693696	106737	11.31	1.44	12	0.03	12636.00	99035.00	165000	20230802	-13.39	108500	20220930	31.71	165000	-13.39	20230802	130500	9.50	20230102	165000	-13.39	20230802	108500	31.71	20220930	0.80	Y	009150	5000	3734 억	22973795	N	N	123705	N	N
130	20230905	160211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144800	4200	2	2.99	179730688400	1233153	231.90	146800	148900	142900	182700	98500	140600	145749.31	30.87	0	-73196	142666	141632	140266	139232	137866	140950	138550	3735	42100	5000	109660	100	1	74693696	108156	11.46	1.46	12	1.65	12636.00	99035.00	165000	20230802	-12.24	108500	20220930	33.46	165000	-12.24	20230802	130500	10.96	20230102	165000	-12.24	20230802	108500	33.46	20220930	0.81	Y	009150	5000	3734 억	23060400	N	N	123704	N	N
131	20230905	150220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144800	4200	2	2.99	173870839700	1192689	224.29	146800	148900	142900	182700	98500	140600	145780.56	30.87	0	-86996	142666	141632	140266	139232	137866	140950	138550	3735	42100	5000	109660	100	1	74693696	108156	11.46	1.46	12	1.60	12636.00	99035.00	165000	20230802	-12.24	108500	20220930	33.46	165000	-12.24	20230802	130500	10.96	20230102	165000	-12.24	20230802	108500	33.46	20220930	0.81	Y	009150	5000	3734 억	23060400	N	N	48732	N	N
132	20230905	140214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144700	4100	2	2.92	164291186500	1126444	211.83	146800	148900	142900	182700	98500	140600	145849.43	30.87	0	-89261	142666	141632	140266	139232	137866	140950	138550	3735	42100	5000	109660	100	1	74693696	108082	11.45	1.46	12	1.51	12636.00	99035.00	165000	20230802	-12.30	108500	20220930	33.36	165000	-12.30	20230802	130500	10.88	20230102	165000	-12.30	20230802	108500	33.36	20220930	0.81	Y	009150	5000	3734 억	23060400	N	N	48732	N	N
133	20230905	130205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143900	3300	2	2.35	155479750500	1065486	200.37	146800	148900	142900	182700	98500	140600	145923.81	30.87	0	-91648	142666	141632	140266	139232	137866	140950	138550	3735	42100	5000	109660	100	1	74693696	107484	11.39	1.45	12	1.43	12636.00	99035.00	165000	20230802	-12.79	108500	20220930	32.63	165000	-12.79	20230802	130500	10.27	20230102	165000	-12.79	20230802	108500	32.63	20220930	0.81	Y	009150	5000	3734 억	23060400	N	N	48732	N	N
134	20230905	120213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143400	2800	2	1.99	146986744500	1006546	189.28	146800	148900	142900	182700	98500	140600	146030.85	30.87	0	-94450	142666	141632	140266	139232	137866	140950	138550	3735	42100	5000	109660	100	1	74693696	107111	11.35	1.45	12	1.35	12636.00	99035.00	165000	20230802	-13.09	108500	20220930	32.17	165000	-13.09	20230802	130500	9.89	20230102	165000	-13.09	20230802	108500	32.17	20220930	0.81	Y	009150	5000	3734 억	23060400	N	N	48732	N	N
135	20230905	110214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143600	3000	2	2.13	136972111200	936657	176.14	146800	148900	143000	182700	98500	140600	146235.11	30.87	0	-70258	142666	141632	140266	139232	137866	140950	138550	3735	42100	5000	109660	100	1	74693696	107260	11.36	1.45	12	1.25	12636.00	99035.00	165000	20230802	-12.97	108500	20220930	32.35	165000	-12.97	20230802	130500	10.04	20230102	165000	-12.97	20230802	108500	32.35	20220930	0.81	Y	009150	5000	3734 억	23060400	N	N	48732	N	N
136	20230905	100212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143800	3200	2	2.28	119292976200	813460	152.97	146800	148900	143000	182700	98500	140600	146648.89	30.87	0	-25079	142666	141632	140266	139232	137866	140950	138550	3735	42100	5000	109660	100	1	74693696	107410	11.38	1.45	12	1.09	12636.00	99035.00	165000	20230802	-12.85	108500	20220930	32.53	165000	-12.85	20230802	130500	10.19	20230102	165000	-12.85	20230802	108500	32.53	20220930	0.81	Y	009150	5000	3734 억	23060400	N	N	48732	N	N
137	20230905	090210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	147200	6600	2	4.69	27058247500	183874	34.58	146800	148200	146600	182700	98500	140600	147156.64	30.87	0	-19266	142666	141632	140266	139232	137866	140950	138550	3735	42100	5000	109660	100	1	74693696	109949	11.65	1.49	12	0.25	12636.00	99035.00	165000	20230802	-10.79	108500	20220930	35.67	165000	-10.79	20230802	130500	12.80	20230102	165000	-10.79	20230802	108500	35.67	20220930	0.81	Y	009150	5000	3734 억	23060400	N	N	48732	N	N
138	20230904	160210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140600	1400	2	1.01	69047690200	492580	76.10	140900	141300	138900	180900	97500	139200	140174.98	30.86	0	-1123	142133	140666	137833	136366	133533	141400	137100	3735	41700	5000	108570	100	1	74693696	105019	11.13	1.42	12	0.66	12636.00	99035.00	165000	20230802	-14.79	108500	20220930	29.59	165000	-14.79	20230802	130500	7.74	20230102	165000	-14.79	20230802	108500	29.59	20220930	0.79	Y	009150	5000	3734 억	23049571	N	N	48530	N	N
139	20230904	150207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140400	1200	2	0.86	64647628400	461277	71.26	140900	141300	138900	180900	97500	139200	140149.27	30.86	0	-5238	142133	140666	137833	136366	133533	141400	137100	3735	41700	5000	108570	100	1	74693696	104870	11.11	1.42	12	0.62	12636.00	99035.00	165000	20230802	-14.91	108500	20220930	29.40	165000	-14.91	20230802	130500	7.59	20230102	165000	-14.91	20230802	108500	29.40	20220930	0.79	Y	009150	5000	3734 억	23049571	N	N	66022	N	N
140	20230904	140209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140200	1000	2	0.72	58828367100	419835	64.86	140900	141300	138900	180900	97500	139200	140122.61	30.86	0	-3771	142133	140666	137833	136366	133533	141400	137100	3735	41700	5000	108570	100	1	74693696	104721	11.10	1.42	12	0.56	12636.00	99035.00	165000	20230802	-15.03	108500	20220930	29.22	165000	-15.03	20230802	130500	7.43	20230102	165000	-15.03	20230802	108500	29.22	20220930	0.79	Y	009150	5000	3734 억	23049571	N	N	66022	N	N
141	20230904	130211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140200	1000	2	0.72	53596298700	382557	59.10	140900	141300	138900	180900	97500	139200	140100.19	30.86	0	346	142133	140666	137833	136366	133533	141400	137100	3735	41700	5000	108570	100	1	74693696	104721	11.10	1.42	12	0.51	12636.00	99035.00	165000	20230802	-15.03	108500	20220930	29.22	165000	-15.03	20230802	130500	7.43	20230102	165000	-15.03	20230802	108500	29.22	20220930	0.79	Y	009150	5000	3734 억	23049571	N	N	66022	N	N
142	20230904	120207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140900	1700	2	1.22	43460251900	310641	47.99	140900	141000	138900	180900	97500	139200	139905.09	30.86	0	-2670	142133	140666	137833	136366	133533	141400	137100	3735	41700	5000	108570	100	1	74693696	105243	11.15	1.42	12	0.42	12636.00	99035.00	165000	20230802	-14.61	108500	20220930	29.86	165000	-14.61	20230802	130500	7.97	20230102	165000	-14.61	20230802	108500	29.86	20220930	0.79	Y	009150	5000	3734 억	23049571	N	N	66022	N	N
143	20230904	110205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	500	2	0.36	32595753700	233273	36.04	140900	140900	138900	180900	97500	139200	139732.24	30.86	0	-31158	142133	140666	137833	136366	133533	141400	137100	3735	41700	5000	108570	100	1	74693696	104347	11.06	1.41	12	0.31	12636.00	99035.00	165000	20230802	-15.33	108500	20220930	28.76	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	108500	28.76	20220930	0.79	Y	009150	5000	3734 억	23049571	N	N	66022	N	N
144	20230904	100204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	100	2	0.07	25394454900	181621	28.06	140900	140900	138900	180900	97500	139200	139821.17	30.86	0	-33111	142133	140666	137833	136366	133533	141400	137100	3735	41700	5000	108570	100	1	74693696	104048	11.02	1.41	12	0.24	12636.00	99035.00	165000	20230802	-15.58	108500	20220930	28.39	165000	-15.58	20230802	130500	6.74	20230102	165000	-15.58	20230802	108500	28.39	20220930	0.79	Y	009150	5000	3734 억	23049571	N	N	66022	N	N
145	20230904	090208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	700	2	0.50	6495433000	46241	7.14	140900	140900	139800	180900	97500	139200	140469.38	30.86	0	-12979	142133	140666	137833	136366	133533	141400	137100	3735	41700	5000	108570	100	1	74693696	104496	11.07	1.41	12	0.06	12636.00	99035.00	165000	20230802	-15.21	108500	20220930	28.94	165000	-15.21	20230802	130500	7.20	20230102	165000	-15.21	20230802	108500	28.94	20220930	0.79	Y	009150	5000	3734 억	23049571	N	N	66022	N	N
146	20230901	160207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	3800	2	2.81	88611906200	643888	131.28	135200	139300	135000	176000	94800	135400	137616.13	31.18	0	414	138000	136700	135900	134600	133800	136300	134200	3735	40600	5000	105610	100	1	74693696	103974	11.02	1.41	12	0.86	12636.00	99035.00	165000	20230802	-15.64	108500	20220930	28.29	165000	-15.64	20230802	130500	6.67	20230102	165000	-15.64	20230802	108500	28.29	20220930	0.74	Y	009150	5000	3734 억	23286229	N	N	66022	N	N
147	20230901	150208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	3900	2	2.88	78120209500	568488	115.91	135200	139300	135000	176000	94800	135400	137417.96	31.18	0	-4845	138000	136700	135900	134600	133800	136300	134200	3735	40600	5000	105610	100	1	74693696	104048	11.02	1.41	12	0.76	12636.00	99035.00	165000	20230802	-15.58	108500	20220930	28.39	165000	-15.58	20230802	130500	6.74	20230102	165000	-15.58	20230802	108500	28.39	20220930	0.74	Y	009150	5000	3734 억	23286229	N	N	46291	N	N
148	20230901	140207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	2900	2	2.14	52088360400	380768	77.63	135200	138300	135000	176000	94800	135400	136798.62	31.18	0	-11278	138000	136700	135900	134600	133800	136300	134200	3735	40600	5000	105610	100	1	74693696	103301	10.94	1.40	12	0.51	12636.00	99035.00	165000	20230802	-16.18	108500	20220930	27.47	165000	-16.18	20230802	130500	5.98	20230102	165000	-16.18	20230802	108500	27.47	20220930	0.74	Y	009150	5000	3734 억	23286229	N	N	46291	N	N
149	20230901	130208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	1700	2	1.26	41133940500	301095	61.39	135200	137600	135000	176000	94800	135400	136615.00	31.18	0	-18425	138000	136700	135900	134600	133800	136300	134200	3735	40600	5000	105610	100	1	74693696	102405	10.85	1.38	12	0.40	12636.00	99035.00	165000	20230802	-16.91	108500	20220930	26.36	165000	-16.91	20230802	130500	5.06	20230102	165000	-16.91	20230802	108500	26.36	20220930	0.74	Y	009150	5000	3734 억	23286229	N	N	46291	N	N
150	20230901	120206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	1400	2	1.03	38672291000	283109	57.72	135200	137600	135000	176000	94800	135400	136599.13	31.18	0	-14703	138000	136700	135900	134600	133800	136300	134200	3735	40600	5000	105610	100	1	74693696	102181	10.83	1.38	12	0.38	12636.00	99035.00	165000	20230802	-17.09	108500	20220930	26.08	165000	-17.09	20230802	130500	4.83	20230102	165000	-17.09	20230802	108500	26.08	20220930	0.74	Y	009150	5000	3734 억	23286229	N	N	46291	N	N
151	20230901	110206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137400	2000	2	1.48	34003664100	249038	50.78	135200	137600	135000	176000	94800	135400	136540.64	31.18	0	-6337	138000	136700	135900	134600	133800	136300	134200	3735	40600	5000	105610	100	1	74693696	102629	10.87	1.39	12	0.33	12636.00	99035.00	165000	20230802	-16.73	108500	20220930	26.64	165000	-16.73	20230802	130500	5.29	20230102	165000	-16.73	20230802	108500	26.64	20220930	0.74	Y	009150	5000	3734 억	23286229	N	N	46291	N	N
152	20230901	100206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136700	1300	2	0.96	17841765100	131204	26.75	135200	136800	135000	176000	94800	135400	135985.48	31.18	0	-16087	138000	136700	135900	134600	133800	136300	134200	3735	40600	5000	105610	100	1	74693696	102106	10.82	1.38	12	0.18	12636.00	99035.00	165000	20230802	-17.15	108500	20220930	25.99	165000	-17.15	20230802	130500	4.75	20230102	165000	-17.15	20230802	108500	25.99	20220930	0.74	Y	009150	5000	3734 억	23286229	N	N	46291	N	N
153	20230901	090204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135300	-100	5	-0.07	1388871400	10273	2.09	135200	135400	135000	176000	94800	135400	135193.75	31.18	0	-547	138000	136700	135900	134600	133800	136300	134200	3735	40600	5000	105610	100	1	74693696	101061	10.71	1.37	12	0.01	12636.00	99035.00	165000	20230802	-18.00	108500	20220930	24.70	165000	-18.00	20230802	130500	3.68	20230102	165000	-18.00	20230802	108500	24.70	20220930	0.74	Y	009150	5000	3734 억	23286229	N	N	46291	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History