KissMeData/009150/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132500	-6500	5	-4.68	64612672600	482429	244.41	138400	139400	132500	180700	97300	139000	133932.44	34.14	-995	141200	140100	139400	138300	137600	139750	137950	3735	41700	5000	102860	100	1	74693696	98969	24.31	1.29	12	0.65	5450.00	103020.00	176500	20240717	-24.93	119100	20231027	11.25	176500	-24.93	20240717	126000	5.16	20240911	176500	-24.93	20240717	119100	11.25	20231027	0.65	N	009150	5000	3734 억	25498108	N	N	158	N	N
3	20240930	150242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133000	-6000	5	-4.32	54410165800	405492	205.43	138400	139400	132700	180700	97300	139000	134180.66	34.14	13001	141200	140100	139400	138300	137600	139750	137950	3735	41700	5000	102860	100	1	74693696	99343	24.40	1.29	12	0.54	5450.00	103020.00	176500	20240717	-24.65	119100	20231027	11.67	176500	-24.65	20240717	126000	5.56	20240911	176500	-24.65	20240717	119100	11.67	20231027	0.65	N	009150	5000	3734 억	25498108	N	N	2631	N	N
4	20240930	140242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133200	-5800	5	-4.17	48364606600	360143	182.46	138400	139400	132700	180700	97300	139000	134290.12	34.14	6792	141200	140100	139400	138300	137600	139750	137950	3735	41700	5000	102860	100	1	74693696	99492	24.44	1.29	12	0.48	5450.00	103020.00	176500	20240717	-24.53	119100	20231027	11.84	176500	-24.53	20240717	126000	5.71	20240911	176500	-24.53	20240717	119100	11.84	20231027	0.65	N	009150	5000	3734 억	25498108	N	N	2631	N	N
5	20240930	130240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133800	-5200	5	-3.74	43878085600	326481	165.40	138400	139400	132700	180700	97300	139000	134394.18	34.14	5088	141200	140100	139400	138300	137600	139750	137950	3735	41700	5000	102860	100	1	74693696	99940	24.55	1.30	12	0.44	5450.00	103020.00	176500	20240717	-24.19	119100	20231027	12.34	176500	-24.19	20240717	126000	6.19	20240911	176500	-24.19	20240717	119100	12.34	20231027	0.65	N	009150	5000	3734 억	25498108	N	N	2631	N	N
6	20240930	120242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133300	-5700	5	-4.10	36316510800	269832	136.70	138400	139400	133200	180700	97300	139000	134586.00	34.14	5440	141200	140100	139400	138300	137600	139750	137950	3735	41700	5000	102860	100	1	74693696	99567	24.46	1.29	12	0.36	5450.00	103020.00	176500	20240717	-24.48	119100	20231027	11.92	176500	-24.48	20240717	126000	5.79	20240911	176500	-24.48	20240717	119100	11.92	20231027	0.65	N	009150	5000	3734 억	25498108	N	N	2631	N	N
7	20240930	110241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133500	-5500	5	-3.96	31813539200	236057	119.59	138400	139400	133200	180700	97300	139000	134766.92	34.14	4775	141200	140100	139400	138300	137600	139750	137950	3735	41700	5000	102860	100	1	74693696	99716	24.50	1.30	12	0.32	5450.00	103020.00	176500	20240717	-24.36	119100	20231027	12.09	176500	-24.36	20240717	126000	5.95	20240911	176500	-24.36	20240717	119100	12.09	20231027	0.65	N	009150	5000	3734 억	25498108	N	N	2631	N	N
8	20240930	100239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134100	-4900	5	-3.53	23012682400	170196	86.23	138400	139400	133300	180700	97300	139000	135208.28	34.14	2522	141200	140100	139400	138300	137600	139750	137950	3735	41700	5000	102860	100	1	74693696	100164	24.61	1.30	12	0.23	5450.00	103020.00	176500	20240717	-24.02	119100	20231027	12.59	176500	-24.02	20240717	126000	6.43	20240911	176500	-24.02	20240717	119100	12.59	20231027	0.65	N	009150	5000	3734 억	25498108	N	N	2631	N	N
9	20240930	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138000	-1000	5	-0.72	1646439000	11886	6.02	138400	139400	138000	180700	97300	139000	138510.79	34.14	3842	141200	140100	139400	138300	137600	139750	137950	3735	41700	5000	102860	100	1	74693696	103077	25.32	1.34	12	0.02	5450.00	103020.00	176500	20240717	-21.81	119100	20231027	15.87	176500	-21.81	20240717	126000	9.52	20240911	176500	-21.81	20240717	119100	15.87	20231027	0.65	N	009150	5000	3734 억	25498108	N	N	2631	N	N
10	20240927	160241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139000	-1100	5	-0.79	27234980100	195332	44.20	140400	140500	138700	182100	98100	140100	139430.29	34.08	29568	143300	141700	139400	137800	135500	142500	138600	3735	42000	5000	103670	100	1	74693696	103824	25.50	1.35	12	0.26	5450.00	103020.00	176500	20240717	-21.25	119100	20231027	16.71	176500	-21.25	20240717	126000	10.32	20240911	176500	-21.25	20240717	119100	16.71	20231027	0.66	N	009150	5000	3734 억	25455466	N	N	2631	N	N
11	20240927	150242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	-500	5	-0.36	24170709100	173317	39.22	140400	140500	138700	182100	98100	140100	139458.83	34.08	28540	143300	141700	139400	137800	135500	142500	138600	3735	42000	5000	103670	100	1	74693696	104272	25.61	1.36	12	0.23	5450.00	103020.00	176500	20240717	-20.91	119100	20231027	17.21	176500	-20.91	20240717	126000	10.79	20240911	176500	-20.91	20240717	119100	17.21	20231027	0.66	N	009150	5000	3734 억	25455466	N	N	717	N	N
12	20240927	140242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	-300	5	-0.21	20399902300	146265	33.10	140400	140500	138700	182100	98100	140100	139471.38	34.08	24230	143300	141700	139400	137800	135500	142500	138600	3735	42000	5000	103670	100	1	74693696	104422	25.65	1.36	12	0.20	5450.00	103020.00	176500	20240717	-20.79	119100	20231027	17.38	176500	-20.79	20240717	126000	10.95	20240911	176500	-20.79	20240717	119100	17.38	20231027	0.66	N	009150	5000	3734 억	25455466	N	N	717	N	N
13	20240927	130241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	-800	5	-0.57	17619314200	126310	28.58	140400	140500	138700	182100	98100	140100	139491.70	34.08	21332	143300	141700	139400	137800	135500	142500	138600	3735	42000	5000	103670	100	1	74693696	104048	25.56	1.35	12	0.17	5450.00	103020.00	176500	20240717	-21.08	119100	20231027	16.96	176500	-21.08	20240717	126000	10.56	20240911	176500	-21.08	20240717	119100	16.96	20231027	0.66	N	009150	5000	3734 억	25455466	N	N	717	N	N
14	20240927	120239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	-800	5	-0.57	16084523000	115296	26.09	140400	140500	138700	182100	98100	140100	139505.34	34.08	19265	143300	141700	139400	137800	135500	142500	138600	3735	42000	5000	103670	100	1	74693696	104048	25.56	1.35	12	0.15	5450.00	103020.00	176500	20240717	-21.08	119100	20231027	16.96	176500	-21.08	20240717	126000	10.56	20240911	176500	-21.08	20240717	119100	16.96	20231027	0.66	N	009150	5000	3734 억	25455466	N	N	717	N	N
15	20240927	110242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	-700	5	-0.50	13474180400	96567	21.85	140400	140500	138700	182100	98100	140100	139530.80	34.08	15283	143300	141700	139400	137800	135500	142500	138600	3735	42000	5000	103670	100	1	74693696	104123	25.58	1.35	12	0.13	5450.00	103020.00	176500	20240717	-21.02	119100	20231027	17.04	176500	-21.02	20240717	126000	10.63	20240911	176500	-21.02	20240717	119100	17.04	20231027	0.66	N	009150	5000	3734 억	25455466	N	N	717	N	N
16	20240927	100241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	-600	5	-0.43	9973426900	71446	16.17	140400	140500	138700	182100	98100	140100	139592.54	34.08	6571	143300	141700	139400	137800	135500	142500	138600	3735	42000	5000	103670	100	1	74693696	104198	25.60	1.35	12	0.10	5450.00	103020.00	176500	20240717	-20.96	119100	20231027	17.13	176500	-20.96	20240717	126000	10.71	20240911	176500	-20.96	20240717	119100	17.13	20231027	0.66	N	009150	5000	3734 억	25455466	N	N	717	N	N
17	20240927	090242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	-600	5	-0.43	1489894200	10641	2.41	140400	140500	139400	182100	98100	140100	140012.91	34.08	-1155	143300	141700	139400	137800	135500	142500	138600	3735	42000	5000	103670	100	1	74693696	104198	25.60	1.35	12	0.01	5450.00	103020.00	176500	20240717	-20.96	119100	20231027	17.13	176500	-20.96	20240717	126000	10.71	20240911	176500	-20.96	20240717	119100	17.13	20231027	0.66	N	009150	5000	3734 억	25455466	N	N	717	N	N
18	20240926	160237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140100	4400	2	3.24	61357788200	439771	140.85	138000	141000	137100	176400	95000	135700	139521.93	33.91	97969	141566	138632	136966	134032	132366	137800	133200	3735	40700	5000	100410	100	1	74693696	104646	25.71	1.36	12	0.59	5450.00	103020.00	176500	20240717	-20.62	119100	20231027	17.63	176500	-20.62	20240717	126000	11.19	20240911	176500	-20.62	20240717	119100	17.63	20231027	0.67	N	009150	5000	3734 억	25332310	N	N	717	N	N
19	20240926	150240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	4000	2	2.95	56394233900	404297	129.49	138000	141000	137100	176400	95000	135700	139488.02	33.91	82594	141566	138632	136966	134032	132366	137800	133200	3735	40700	5000	100410	100	1	74693696	104347	25.63	1.36	12	0.54	5450.00	103020.00	176500	20240717	-20.85	119100	20231027	17.30	176500	-20.85	20240717	126000	10.87	20240911	176500	-20.85	20240717	119100	17.30	20231027	0.67	N	009150	5000	3734 억	25332310	N	N	867	N	N
20	20240926	140240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	3600	2	2.65	51844651200	371703	119.05	138000	141000	137100	176400	95000	135700	139479.66	33.91	81916	141566	138632	136966	134032	132366	137800	133200	3735	40700	5000	100410	100	1	74693696	104048	25.56	1.35	12	0.50	5450.00	103020.00	176500	20240717	-21.08	119100	20231027	16.96	176500	-21.08	20240717	126000	10.56	20240911	176500	-21.08	20240717	119100	16.96	20231027	0.67	N	009150	5000	3734 억	25332310	N	N	867	N	N
21	20240926	130241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	3700	2	2.73	47585294600	341137	109.26	138000	141000	137100	176400	95000	135700	139491.32	33.91	78108	141566	138632	136966	134032	132366	137800	133200	3735	40700	5000	100410	100	1	74693696	104123	25.58	1.35	12	0.46	5450.00	103020.00	176500	20240717	-21.02	119100	20231027	17.04	176500	-21.02	20240717	126000	10.63	20240911	176500	-21.02	20240717	119100	17.04	20231027	0.67	N	009150	5000	3734 억	25332310	N	N	867	N	N
22	20240926	120241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140000	4300	2	3.17	44277240300	317441	101.67	138000	141000	137100	176400	95000	135700	139482.91	33.91	76716	141566	138632	136966	134032	132366	137800	133200	3735	40700	5000	100410	100	1	74693696	104571	25.69	1.36	12	0.42	5450.00	103020.00	176500	20240717	-20.68	119100	20231027	17.55	176500	-20.68	20240717	126000	11.11	20240911	176500	-20.68	20240717	119100	17.55	20231027	0.67	N	009150	5000	3734 억	25332310	N	N	867	N	N
23	20240926	110240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	4000	2	2.95	37688393300	270340	86.58	138000	141000	137100	176400	95000	135700	139412.38	33.91	64637	141566	138632	136966	134032	132366	137800	133200	3735	40700	5000	100410	100	1	74693696	104347	25.63	1.36	12	0.36	5450.00	103020.00	176500	20240717	-20.85	119100	20231027	17.30	176500	-20.85	20240717	126000	10.87	20240911	176500	-20.85	20240717	119100	17.30	20231027	0.67	N	009150	5000	3734 억	25332310	N	N	867	N	N
24	20240926	100240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	3800	2	2.80	30068398700	215614	69.06	138000	141000	137100	176400	95000	135700	139456.40	33.91	55864	141566	138632	136966	134032	132366	137800	133200	3735	40700	5000	100410	100	1	74693696	104198	25.60	1.35	12	0.29	5450.00	103020.00	176500	20240717	-20.96	119100	20231027	17.13	176500	-20.96	20240717	126000	10.71	20240911	176500	-20.96	20240717	119100	17.13	20231027	0.67	N	009150	5000	3734 억	25332310	N	N	867	N	N
25	20240926	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137900	2200	2	1.62	1953841300	14176	4.54	138000	138200	137300	176400	95000	135700	137841.61	33.91	354	141566	138632	136966	134032	132366	137800	133200	3735	40700	5000	100410	100	1	74693696	103003	25.30	1.34	12	0.02	5450.00	103020.00	176500	20240717	-21.87	119100	20231027	15.79	176500	-21.87	20240717	126000	9.44	20240911	176500	-21.87	20240717	119100	15.79	20231027	0.67	N	009150	5000	3734 억	25332310	N	N	867	N	N
26	20240925	160238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135700	-2500	5	-1.81	42588647300	309460	78.96	138900	139900	135300	179600	96800	138200	137625.74	33.92	19844	141133	139666	137533	136066	133933	140400	136800	3735	41400	5000	102260	100	1	74693696	101359	24.90	1.32	12	0.41	5450.00	103020.00	176500	20240717	-23.12	119100	20231027	13.94	176500	-23.12	20240717	126000	7.70	20240911	176500	-23.12	20240717	119100	13.94	20231027	0.61	N	009150	5000	3734 억	25333366	N	N	835	N	N
27	20240925	150240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135800	-2400	5	-1.74	38407524100	278664	71.10	138900	139900	135300	179600	96800	138200	137825.97	33.92	16325	141133	139666	137533	136066	133933	140400	136800	3735	41400	5000	102260	100	1	74693696	101434	24.92	1.32	12	0.37	5450.00	103020.00	176500	20240717	-23.06	119100	20231027	14.02	176500	-23.06	20240717	126000	7.78	20240911	176500	-23.06	20240717	119100	14.02	20231027	0.61	N	009150	5000	3734 억	25333366	N	N	1866	N	N
28	20240925	140240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137200	-1000	5	-0.72	32308905000	233986	59.70	138900	139900	136800	179600	96800	138200	138079.97	33.92	11868	141133	139666	137533	136066	133933	140400	136800	3735	41400	5000	102260	100	1	74693696	102480	25.17	1.33	12	0.31	5450.00	103020.00	176500	20240717	-22.27	119100	20231027	15.20	176500	-22.27	20240717	126000	8.89	20240911	176500	-22.27	20240717	119100	15.20	20231027	0.61	N	009150	5000	3734 억	25333366	N	N	1866	N	N
29	20240925	130240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137400	-800	5	-0.58	27855846900	201531	51.42	138900	139900	137100	179600	96800	138200	138221.26	33.92	9628	141133	139666	137533	136066	133933	140400	136800	3735	41400	5000	102260	100	1	74693696	102629	25.21	1.33	12	0.27	5450.00	103020.00	176500	20240717	-22.15	119100	20231027	15.37	176500	-22.15	20240717	126000	9.05	20240911	176500	-22.15	20240717	119100	15.37	20231027	0.61	N	009150	5000	3734 억	25333366	N	N	1866	N	N
30	20240925	120239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137200	-1000	5	-0.72	25415187500	183760	46.88	138900	139900	137100	179600	96800	138200	138307.02	33.92	8874	141133	139666	137533	136066	133933	140400	136800	3735	41400	5000	102260	100	1	74693696	102480	25.17	1.33	12	0.25	5450.00	103020.00	176500	20240717	-22.27	119100	20231027	15.20	176500	-22.27	20240717	126000	8.89	20240911	176500	-22.27	20240717	119100	15.20	20231027	0.61	N	009150	5000	3734 억	25333366	N	N	1866	N	N
31	20240925	110239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	100	2	0.07	20912495200	151108	38.55	138900	139900	137100	179600	96800	138200	138395.70	33.92	8676	141133	139666	137533	136066	133933	140400	136800	3735	41400	5000	102260	100	1	74693696	103301	25.38	1.34	12	0.20	5450.00	103020.00	176500	20240717	-21.64	119100	20231027	16.12	176500	-21.64	20240717	126000	9.76	20240911	176500	-21.64	20240717	119100	16.12	20231027	0.61	N	009150	5000	3734 억	25333366	N	N	1866	N	N
32	20240925	100240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137600	-600	5	-0.43	16945440600	122329	31.21	138900	139900	137100	179600	96800	138200	138526.26	33.92	6366	141133	139666	137533	136066	133933	140400	136800	3735	41400	5000	102260	100	1	74693696	102779	25.25	1.34	12	0.16	5450.00	103020.00	176500	20240717	-22.04	119100	20231027	15.53	176500	-22.04	20240717	126000	9.21	20240911	176500	-22.04	20240717	119100	15.53	20231027	0.61	N	009150	5000	3734 억	25333366	N	N	1866	N	N
33	20240925	090240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	1100	2	0.80	3439635500	24713	6.31	138900	139700	138900	179600	96800	138200	139226.27	33.92	5640	141133	139666	137533	136066	133933	140400	136800	3735	41400	5000	102260	100	1	74693696	104048	25.56	1.35	12	0.03	5450.00	103020.00	176500	20240717	-21.08	119100	20231027	16.96	176500	-21.08	20240717	126000	10.56	20240911	176500	-21.08	20240717	119100	16.96	20231027	0.61	N	009150	5000	3734 억	25333366	N	N	1866	N	N
34	20240924	160238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	1600	2	1.17	53418429400	388366	47.91	137000	139000	135400	177500	95700	136600	137545.61	33.88	10954	145066	140832	138266	134032	131466	139550	132750	3735	40900	5000	101080	100	1	74693696	103227	25.36	1.34	12	0.52	5450.00	103020.00	176500	20240717	-21.70	119100	20231027	16.04	176500	-21.70	20240717	126000	9.68	20240911	176500	-21.70	20240717	119100	16.04	20231027	0.60	N	009150	5000	3734 억	25305244	N	N	1866	N	N
35	20240924	150237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138000	1400	2	1.02	49494495000	359958	44.40	137000	139000	135400	177500	95700	136600	137502.33	33.88	3169	145066	140832	138266	134032	131466	139550	132750	3735	40900	5000	101080	100	1	74693696	103077	25.32	1.34	12	0.48	5450.00	103020.00	176500	20240717	-21.81	119100	20231027	15.87	176500	-21.81	20240717	126000	9.52	20240911	176500	-21.81	20240717	119100	15.87	20231027	0.60	N	009150	5000	3734 억	25305244	N	N	2948	N	N
36	20240924	140237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138200	1600	2	1.17	44152045700	321269	39.63	137000	139000	135400	177500	95700	136600	137431.78	33.88	1207	145066	140832	138266	134032	131466	139550	132750	3735	40900	5000	101080	100	1	74693696	103227	25.36	1.34	12	0.43	5450.00	103020.00	176500	20240717	-21.70	119100	20231027	16.04	176500	-21.70	20240717	126000	9.68	20240911	176500	-21.70	20240717	119100	16.04	20231027	0.60	N	009150	5000	3734 억	25305244	N	N	2948	N	N
37	20240924	130238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137900	1300	2	0.95	38766941400	282238	34.82	137000	139000	135400	177500	95700	136600	137357.19	33.88	-2979	145066	140832	138266	134032	131466	139550	132750	3735	40900	5000	101080	100	1	74693696	103003	25.30	1.34	12	0.38	5450.00	103020.00	176500	20240717	-21.87	119100	20231027	15.79	176500	-21.87	20240717	126000	9.44	20240911	176500	-21.87	20240717	119100	15.79	20231027	0.60	N	009150	5000	3734 억	25305244	N	N	2948	N	N
38	20240924	120238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137600	1000	2	0.73	34999334100	254844	31.44	137000	139000	135400	177500	95700	136600	137338.14	33.88	-2647	145066	140832	138266	134032	131466	139550	132750	3735	40900	5000	101080	100	1	74693696	102779	25.25	1.34	12	0.34	5450.00	103020.00	176500	20240717	-22.04	119100	20231027	15.53	176500	-22.04	20240717	126000	9.21	20240911	176500	-22.04	20240717	119100	15.53	20231027	0.60	N	009150	5000	3734 억	25305244	N	N	2948	N	N
39	20240924	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	300	2	0.22	32200997700	234443	28.92	137000	139000	135400	177500	95700	136600	137353.10	33.88	-1213	145066	140832	138266	134032	131466	139550	132750	3735	40900	5000	101080	100	1	74693696	102256	25.12	1.33	12	0.31	5450.00	103020.00	176500	20240717	-22.44	119100	20231027	14.95	176500	-22.44	20240717	126000	8.65	20240911	176500	-22.44	20240717	119100	14.95	20231027	0.60	N	009150	5000	3734 억	25305244	N	N	2948	N	N
40	20240924	100238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137800	1200	2	0.88	26870495500	195637	24.13	137000	139000	135400	177500	95700	136600	137351.16	33.88	-367	145066	140832	138266	134032	131466	139550	132750	3735	40900	5000	101080	100	1	74693696	102928	25.28	1.34	12	0.26	5450.00	103020.00	176500	20240717	-21.93	119100	20231027	15.70	176500	-21.93	20240717	126000	9.37	20240911	176500	-21.93	20240717	119100	15.70	20231027	0.60	N	009150	5000	3734 억	25305244	N	N	2948	N	N
41	20240924	090238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137100	500	2	0.37	4222798700	30793	3.80	137000	137500	136800	177500	95700	136600	137146.21	33.88	-6307	145066	140832	138266	134032	131466	139550	132750	3735	40900	5000	101080	100	1	74693696	102405	25.16	1.33	12	0.04	5450.00	103020.00	176500	20240717	-22.32	119100	20231027	15.11	176500	-22.32	20240717	126000	8.81	20240911	176500	-22.32	20240717	119100	15.11	20231027	0.60	N	009150	5000	3734 억	25305244	N	N	2948	N	N
42	20240923	160238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136600	3600	2	2.71	110121436900	799224	280.17	140000	142500	135700	172900	93100	133000	137787.37	34.04	-119668	134400	133700	132500	131800	130600	134050	132150	3735	39900	5000	98420	100	1	74693696	102032	25.06	1.33	12	1.07	5450.00	103020.00	176500	20240717	-22.61	119100	20231027	14.69	176500	-22.61	20240717	126000	8.41	20240911	176500	-22.61	20240717	119100	14.69	20231027	0.59	N	009150	5000	3734 억	25427721	N	N	2948	N	N
43	20240923	150238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	3100	2	2.33	105985337900	768890	269.54	140000	142500	135700	172900	93100	133000	137842.09	34.04	-123476	134400	133700	132500	131800	130600	134050	132150	3735	39900	5000	98420	100	1	74693696	101658	24.97	1.32	12	1.03	5450.00	103020.00	176500	20240717	-22.89	119100	20231027	14.27	176500	-22.89	20240717	126000	8.02	20240911	176500	-22.89	20240717	119100	14.27	20231027	0.59	N	009150	5000	3734 억	25427721	N	N	412	N	N
44	20240923	140239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136700	3700	2	2.78	95768704600	693833	243.23	140000	142500	136000	172900	93100	133000	138028.56	34.04	-113232	134400	133700	132500	131800	130600	134050	132150	3735	39900	5000	98420	100	1	74693696	102106	25.08	1.33	12	0.93	5450.00	103020.00	176500	20240717	-22.55	119100	20231027	14.78	176500	-22.55	20240717	126000	8.49	20240911	176500	-22.55	20240717	119100	14.78	20231027	0.59	N	009150	5000	3734 억	25427721	N	N	412	N	N
45	20240923	130237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	4000	2	3.01	90323426400	654086	229.29	140000	142500	136000	172900	93100	133000	138091.16	34.04	-106846	134400	133700	132500	131800	130600	134050	132150	3735	39900	5000	98420	100	1	74693696	102330	25.14	1.33	12	0.88	5450.00	103020.00	176500	20240717	-22.38	119100	20231027	15.03	176500	-22.38	20240717	126000	8.73	20240911	176500	-22.38	20240717	119100	15.03	20231027	0.59	N	009150	5000	3734 억	25427721	N	N	412	N	N
46	20240923	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136500	3500	2	2.63	85474928700	618625	216.86	140000	142500	136000	172900	93100	133000	138169.32	34.04	-97372	134400	133700	132500	131800	130600	134050	132150	3735	39900	5000	98420	100	1	74693696	101957	25.05	1.32	12	0.83	5450.00	103020.00	176500	20240717	-22.66	119100	20231027	14.61	176500	-22.66	20240717	126000	8.33	20240911	176500	-22.66	20240717	119100	14.61	20231027	0.59	N	009150	5000	3734 억	25427721	N	N	412	N	N
47	20240923	110237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136700	3700	2	2.78	79417957200	574293	201.32	140000	142500	136000	172900	93100	133000	138288.34	34.04	-86274	134400	133700	132500	131800	130600	134050	132150	3735	39900	5000	98420	100	1	74693696	102106	25.08	1.33	12	0.77	5450.00	103020.00	176500	20240717	-22.55	119100	20231027	14.78	176500	-22.55	20240717	126000	8.49	20240911	176500	-22.55	20240717	119100	14.78	20231027	0.59	N	009150	5000	3734 억	25427721	N	N	412	N	N
48	20240923	100237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137500	4500	2	3.38	69190463900	499619	175.15	140000	142500	136000	172900	93100	133000	138486.60	34.04	-65945	134400	133700	132500	131800	130600	134050	132150	3735	39900	5000	98420	100	1	74693696	102704	25.23	1.33	12	0.67	5450.00	103020.00	176500	20240717	-22.10	119100	20231027	15.45	176500	-22.10	20240717	126000	9.13	20240911	176500	-22.10	20240717	119100	15.45	20231027	0.59	N	009150	5000	3734 억	25427721	N	N	412	N	N
49	20240923	090238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	6300	2	4.74	21635337000	153980	53.98	140000	142500	139300	172900	93100	133000	140508.08	34.04	-28372	134400	133700	132500	131800	130600	134050	132150	3735	39900	5000	98420	100	1	74693696	104048	25.56	1.35	12	0.21	5450.00	103020.00	176500	20240717	-21.08	119100	20231027	16.96	176500	-21.08	20240717	126000	10.56	20240911	176500	-21.08	20240717	119100	16.96	20231027	0.59	N	009150	5000	3734 억	25427721	N	N	412	N	N
50	20240913	160228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130700	-400	5	-0.31	18052893400	138055	34.11	130400	131600	130000	170400	91800	131100	130765.98	34.04	-55	133566	132332	130366	129132	127166	132950	129750	3735	39300	5000	97010	100	1	74693696	97625	23.98	1.27	12	0.18	5450.00	103020.00	176500	20240717	-25.95	119100	20231027	9.74	176500	-25.95	20240717	126000	3.73	20240911	176500	-25.95	20240717	119100	9.74	20231027	0.61	N	009150	5000	3734 억	25425876	N	N	1169	N	N
51	20240913	150231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130400	-700	5	-0.53	13840205700	105798	26.14	130400	131600	130000	170400	91800	131100	130817.18	34.04	-5213	133566	132332	130366	129132	127166	132950	129750	3735	39300	5000	97010	100	1	74693696	97401	23.93	1.27	12	0.14	5450.00	103020.00	176500	20240717	-26.12	119100	20231027	9.49	176500	-26.12	20240717	126000	3.49	20240911	176500	-26.12	20240717	119100	9.49	20231027	0.61	N	009150	5000	3734 억	25425876	N	N	889	N	N
52	20240913	140231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130400	-700	5	-0.53	12019858200	91855	22.69	130400	131600	130000	170400	91800	131100	130856.78	34.04	-4370	133566	132332	130366	129132	127166	132950	129750	3735	39300	5000	97010	100	1	74693696	97401	23.93	1.27	12	0.12	5450.00	103020.00	176500	20240717	-26.12	119100	20231027	9.49	176500	-26.12	20240717	126000	3.49	20240911	176500	-26.12	20240717	119100	9.49	20231027	0.61	N	009150	5000	3734 억	25425876	N	N	889	N	N
53	20240913	130229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130700	-400	5	-0.31	10702770200	81760	20.20	130400	131600	130000	170400	91800	131100	130904.64	34.04	-3465	133566	132332	130366	129132	127166	132950	129750	3735	39300	5000	97010	100	1	74693696	97625	23.98	1.27	12	0.11	5450.00	103020.00	176500	20240717	-25.95	119100	20231027	9.74	176500	-25.95	20240717	126000	3.73	20240911	176500	-25.95	20240717	119100	9.74	20231027	0.61	N	009150	5000	3734 억	25425876	N	N	889	N	N
54	20240913	120230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130300	-800	5	-0.61	8651459300	66094	16.33	130400	131600	130000	170400	91800	131100	130896.18	34.04	-1428	133566	132332	130366	129132	127166	132950	129750	3735	39300	5000	97010	100	1	74693696	97326	23.91	1.26	12	0.09	5450.00	103020.00	176500	20240717	-26.18	119100	20231027	9.40	176500	-26.18	20240717	126000	3.41	20240911	176500	-26.18	20240717	119100	9.40	20231027	0.61	N	009150	5000	3734 억	25425876	N	N	889	N	N
55	20240913	110230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131000	-100	5	-0.08	6539520200	49919	12.33	130400	131600	130000	170400	91800	131100	131002.56	34.04	220	133566	132332	130366	129132	127166	132950	129750	3735	39300	5000	97010	100	1	74693696	97849	24.04	1.27	12	0.07	5450.00	103020.00	176500	20240717	-25.78	119100	20231027	9.99	176500	-25.78	20240717	126000	3.97	20240911	176500	-25.78	20240717	119100	9.99	20231027	0.61	N	009150	5000	3734 억	25425876	N	N	889	N	N
56	20240913	100231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131200	100	2	0.08	4604324400	35178	8.69	130400	131600	130000	170400	91800	131100	130886.26	34.04	703	133566	132332	130366	129132	127166	132950	129750	3735	39300	5000	97010	100	1	74693696	97998	24.07	1.27	12	0.05	5450.00	103020.00	176500	20240717	-25.67	119100	20231027	10.16	176500	-25.67	20240717	126000	4.13	20240911	176500	-25.67	20240717	119100	10.16	20231027	0.61	N	009150	5000	3734 억	25425876	N	N	889	N	N
57	20240913	090230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130400	-700	5	-0.53	544924800	4183	1.03	130400	130400	130000	170400	91800	131100	130264.09	34.04	-144	133566	132332	130366	129132	127166	132950	129750	3735	39300	5000	97010	100	1	74693696	97401	23.93	1.27	12	0.01	5450.00	103020.00	176500	20240717	-26.12	119100	20231027	9.49	176500	-26.12	20240717	126000	3.49	20240911	176500	-26.12	20240717	119100	9.49	20231027	0.61	N	009150	5000	3734 억	25425876	N	N	889	N	N
58	20240912	160230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131100	4700	2	3.72	52662839800	403963	100.58	128700	131600	128400	164300	88500	126400	130364.73	34.02	118995	131066	128732	127366	125032	123666	128050	124350	3735	37900	5000	93530	100	1	74693696	97923	24.06	1.27	12	0.54	5450.00	103020.00	176500	20240717	-25.72	119100	20231027	10.08	176500	-25.72	20240717	126000	4.05	20240911	176500	-25.72	20240717	119100	10.08	20231027	0.59	N	009150	5000	3734 억	25408181	N	N	889	N	N
59	20240912	150229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130600	4200	2	3.32	35407919200	272320	67.81	128700	131600	128400	164300	88500	126400	130023.21	34.02	28066	131066	128732	127366	125032	123666	128050	124350	3735	37900	5000	93530	100	1	74693696	97550	23.96	1.27	12	0.36	5450.00	103020.00	176500	20240717	-26.01	119100	20231027	9.66	176500	-26.01	20240717	126000	3.65	20240911	176500	-26.01	20240717	119100	9.66	20231027	0.59	N	009150	5000	3734 억	25408181	N	N	10	N	N
60	20240912	140229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130400	4000	2	3.16	32397410900	249250	62.06	128700	131600	128400	164300	88500	126400	129979.58	34.02	28034	131066	128732	127366	125032	123666	128050	124350	3735	37900	5000	93530	100	1	74693696	97401	23.93	1.27	12	0.33	5450.00	103020.00	176500	20240717	-26.12	119100	20231027	9.49	176500	-26.12	20240717	126000	3.49	20240911	176500	-26.12	20240717	119100	9.49	20231027	0.59	N	009150	5000	3734 억	25408181	N	N	10	N	N
61	20240912	130228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130900	4500	2	3.56	29164631200	224497	55.90	128700	131600	128400	164300	88500	126400	129911.01	34.02	28701	131066	128732	127366	125032	123666	128050	124350	3735	37900	5000	93530	100	1	74693696	97774	24.02	1.27	12	0.30	5450.00	103020.00	176500	20240717	-25.84	119100	20231027	9.91	176500	-25.84	20240717	126000	3.89	20240911	176500	-25.84	20240717	119100	9.91	20231027	0.59	N	009150	5000	3734 억	25408181	N	N	10	N	N
62	20240912	120228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130100	3700	2	2.93	24321238100	187479	46.68	128700	131600	128400	164300	88500	126400	129727.80	34.02	20476	131066	128732	127366	125032	123666	128050	124350	3735	37900	5000	93530	100	1	74693696	97176	23.87	1.26	12	0.25	5450.00	103020.00	176500	20240717	-26.29	119100	20231027	9.24	176500	-26.29	20240717	126000	3.25	20240911	176500	-26.29	20240717	119100	9.24	20231027	0.59	N	009150	5000	3734 억	25408181	N	N	10	N	N
63	20240912	110228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	129500	3100	2	2.45	20867837400	160857	40.05	128700	131600	128400	164300	88500	126400	129729.12	34.02	16568	131066	128732	127366	125032	123666	128050	124350	3735	37900	5000	93530	100	1	74693696	96728	23.76	1.26	12	0.22	5450.00	103020.00	176500	20240717	-26.63	119100	20231027	8.73	176500	-26.63	20240717	126000	2.78	20240911	176500	-26.63	20240717	119100	8.73	20231027	0.59	N	009150	5000	3734 억	25408181	N	N	10	N	N
64	20240912	100229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130100	3700	2	2.93	16721895500	128818	32.07	128700	131600	128400	164300	88500	126400	129810.24	34.02	16040	131066	128732	127366	125032	123666	128050	124350	3735	37900	5000	93530	100	1	74693696	97176	23.87	1.26	12	0.17	5450.00	103020.00	176500	20240717	-26.29	119100	20231027	9.24	176500	-26.29	20240717	126000	3.25	20240911	176500	-26.29	20240717	119100	9.24	20231027	0.59	N	009150	5000	3734 억	25408181	N	N	10	N	N
65	20240912	090230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	129000	2600	2	2.06	3367598000	26131	6.51	128700	129300	128400	164300	88500	126400	128873.67	34.02	2873	131066	128732	127366	125032	123666	128050	124350	3735	37900	5000	93530	100	1	74693696	96355	23.67	1.25	12	0.03	5450.00	103020.00	176500	20240717	-26.91	119100	20231027	8.31	176500	-26.91	20240717	126000	2.38	20240911	176500	-26.91	20240717	119100	8.31	20231027	0.59	N	009150	5000	3734 억	25408181	N	N	10	N	N
66	20240911	160227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126400	-2500	5	-1.94	50759739500	399570	87.36	129500	129700	126000	167500	90300	128900	127037.76	34.03	34031	135366	132132	129866	126632	124366	131000	125500	3735	38600	5000	95380	100	1	74693696	94413	23.19	1.23	12	0.53	5450.00	103020.00	176500	20240717	-28.39	119100	20231027	6.13	176500	-28.39	20240717	126000	0.32	20240911	176500	-28.39	20240717	119100	6.13	20231027	0.59	N	009150	5000	3734 억	25419425	N	N	10	N	N
67	20240911	150226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126400	-2500	5	-1.94	44599120000	350843	76.71	129500	129700	126000	167500	90300	128900	127119.83	34.03	26329	135366	132132	129866	126632	124366	131000	125500	3735	38600	5000	95380	100	1	74693696	94413	23.19	1.23	12	0.47	5450.00	103020.00	176500	20240717	-28.39	119100	20231027	6.13	176500	-28.39	20240717	126000	0.32	20240911	176500	-28.39	20240717	119100	6.13	20231027	0.59	N	009150	5000	3734 억	25419425	N	N	91	N	N
68	20240911	140228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126500	-2400	5	-1.86	33688934500	264495	57.83	129500	129700	126400	167500	90300	128900	127370.73	34.03	1380	135366	132132	129866	126632	124366	131000	125500	3735	38600	5000	95380	100	1	74693696	94488	23.21	1.23	12	0.35	5450.00	103020.00	176500	20240717	-28.33	119100	20231027	6.21	176500	-28.33	20240717	126400	0.08	20240911	176500	-28.33	20240717	119100	6.21	20231027	0.59	N	009150	5000	3734 억	25419425	N	N	91	N	N
69	20240911	130225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126600	-2300	5	-1.78	28659164800	224768	49.14	129500	129700	126500	167500	90300	128900	127505.48	34.03	-11	135366	132132	129866	126632	124366	131000	125500	3735	38600	5000	95380	100	1	74693696	94562	23.23	1.23	12	0.30	5450.00	103020.00	176500	20240717	-28.27	119100	20231027	6.30	176500	-28.27	20240717	126500	0.08	20240911	176500	-28.27	20240717	119100	6.30	20231027	0.59	N	009150	5000	3734 억	25419425	N	N	91	N	N
70	20240911	120229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	127500	-1400	5	-1.09	24692552500	193506	42.31	129500	129700	126500	167500	90300	128900	127606.07	34.03	-3299	135366	132132	129866	126632	124366	131000	125500	3735	38600	5000	95380	100	1	74693696	95234	23.39	1.24	12	0.26	5450.00	103020.00	176500	20240717	-27.76	119100	20231027	7.05	176500	-27.76	20240717	126500	0.79	20240911	176500	-27.76	20240717	119100	7.05	20231027	0.59	N	009150	5000	3734 억	25419425	N	N	91	N	N
71	20240911	110225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126500	-2400	5	-1.86	18853378600	147565	32.26	129500	129700	126500	167500	90300	128900	127763.14	34.03	-4367	135366	132132	129866	126632	124366	131000	125500	3735	38600	5000	95380	100	1	74693696	94488	23.21	1.23	12	0.20	5450.00	103020.00	176500	20240717	-28.33	119100	20231027	6.21	176500	-28.33	20240717	126500	0.00	20240911	176500	-28.33	20240717	119100	6.21	20231027	0.59	N	009150	5000	3734 억	25419425	N	N	91	N	N
72	20240911	100225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	127800	-1100	5	-0.85	10900185300	84929	18.57	129500	129700	127000	167500	90300	128900	128344.62	34.03	-4579	135366	132132	129866	126632	124366	131000	125500	3735	38600	5000	95380	100	1	74693696	95459	23.45	1.24	12	0.11	5450.00	103020.00	176500	20240717	-27.59	119100	20231027	7.30	176500	-27.59	20240717	126700	0.87	20240909	176500	-27.59	20240717	119100	7.30	20231027	0.59	N	009150	5000	3734 억	25419425	N	N	91	N	N
73	20240911	090227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128800	-100	5	-0.08	687286600	5318	1.16	129500	129700	128800	167500	90300	128900	129238.37	34.03	-1857	135366	132132	129866	126632	124366	131000	125500	3735	38600	5000	95380	100	1	74693696	96205	23.63	1.25	12	0.01	5450.00	103020.00	176500	20240717	-27.03	119100	20231027	8.14	176500	-27.03	20240717	126700	1.66	20240909	176500	-27.03	20240717	119100	8.14	20231027	0.59	N	009150	5000	3734 억	25419425	N	N	91	N	N
74	20240910	160226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128900	-4000	5	-3.01	58746286100	454355	153.35	132500	133100	127600	172700	93100	132900	129296.58	34.25	-66734	137833	135366	131033	128566	124233	136600	129800	3735	39800	5000	98340	100	1	74693696	96280	23.65	1.25	12	0.61	5450.00	103020.00	176500	20240717	-26.97	119100	20231027	8.23	176500	-26.97	20240717	126700	1.74	20240909	176500	-26.97	20240717	119100	8.23	20231027	0.58	N	009150	5000	3734 억	25584234	N	N	91	N	N
75	20240910	150228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	129100	-3800	5	-2.86	53928309700	417008	140.75	132500	133100	127600	172700	93100	132900	129322.00	34.25	-69524	137833	135366	131033	128566	124233	136600	129800	3735	39800	5000	98340	100	1	74693696	96430	23.69	1.25	12	0.56	5450.00	103020.00	176500	20240717	-26.86	119100	20231027	8.40	176500	-26.86	20240717	126700	1.89	20240909	176500	-26.86	20240717	119100	8.40	20231027	0.58	N	009150	5000	3734 억	25584234	N	N	85	N	N
76	20240910	140226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128800	-4100	5	-3.09	47048021700	363863	122.81	132500	133100	127600	172700	93100	132900	129301.47	34.25	-78936	137833	135366	131033	128566	124233	136600	129800	3735	39800	5000	98340	100	1	74693696	96205	23.63	1.25	12	0.49	5450.00	103020.00	176500	20240717	-27.03	119100	20231027	8.14	176500	-27.03	20240717	126700	1.66	20240909	176500	-27.03	20240717	119100	8.14	20231027	0.58	N	009150	5000	3734 억	25584234	N	N	85	N	N
77	20240910	130227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128300	-4600	5	-3.46	34938326000	269393	90.93	132500	133100	128100	172700	93100	132900	129692.78	34.25	-69593	137833	135366	131033	128566	124233	136600	129800	3735	39800	5000	98340	100	1	74693696	95832	23.54	1.25	12	0.36	5450.00	103020.00	176500	20240717	-27.31	119100	20231027	7.72	176500	-27.31	20240717	126700	1.26	20240909	176500	-27.31	20240717	119100	7.72	20231027	0.58	N	009150	5000	3734 억	25584234	N	N	85	N	N
78	20240910	120225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128700	-4200	5	-3.16	28877703900	222171	74.99	132500	133100	128600	172700	93100	132900	129979.63	34.25	-55726	137833	135366	131033	128566	124233	136600	129800	3735	39800	5000	98340	100	1	74693696	96131	23.61	1.25	12	0.30	5450.00	103020.00	176500	20240717	-27.08	119100	20231027	8.06	176500	-27.08	20240717	126700	1.58	20240909	176500	-27.08	20240717	119100	8.06	20231027	0.58	N	009150	5000	3734 억	25584234	N	N	85	N	N
79	20240910	110225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	129300	-3600	5	-2.71	20733673900	158961	53.65	132500	133100	129000	172700	93100	132900	130432.46	34.25	-32439	137833	135366	131033	128566	124233	136600	129800	3735	39800	5000	98340	100	1	74693696	96579	23.72	1.26	12	0.21	5450.00	103020.00	176500	20240717	-26.74	119100	20231027	8.56	176500	-26.74	20240717	126700	2.05	20240909	176500	-26.74	20240717	119100	8.56	20231027	0.58	N	009150	5000	3734 억	25584234	N	N	85	N	N
80	20240910	100226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130500	-2400	5	-1.81	9834229700	74938	25.29	132500	133100	130100	172700	93100	132900	131231.55	34.25	-3299	137833	135366	131033	128566	124233	136600	129800	3735	39800	5000	98340	100	1	74693696	97475	23.94	1.27	12	0.10	5450.00	103020.00	176500	20240717	-26.06	119100	20231027	9.57	176500	-26.06	20240717	126700	3.00	20240909	176500	-26.06	20240717	119100	9.57	20231027	0.58	N	009150	5000	3734 억	25584234	N	N	85	N	N
81	20240910	090225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132300	-600	5	-0.45	1004654600	7581	2.56	132500	133100	132100	172700	93100	132900	132522.70	34.25	-2018	137833	135366	131033	128566	124233	136600	129800	3735	39800	5000	98340	100	1	74693696	98820	24.28	1.28	12	0.01	5450.00	103020.00	176500	20240717	-25.04	119100	20231027	11.08	176500	-25.04	20240717	126700	4.42	20240909	176500	-25.04	20240717	119100	11.08	20231027	0.58	N	009150	5000	3734 억	25584234	N	N	85	N	N
82	20240909	160224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132900	2500	2	1.92	38532680900	295519	72.08	127800	133500	126700	169500	91300	130400	130387.38	34.28	-20512	135600	133000	131400	128800	127200	132200	128000	3735	39100	5000	96490	100	1	74693696	99268	24.39	1.29	12	0.40	5450.00	103020.00	176500	20240717	-24.70	119100	20231027	11.59	176500	-24.70	20240717	126700	4.89	20240909	176500	-24.70	20240717	119100	11.59	20231027	0.60	N	009150	5000	3734 억	25605718	N	N	85	N	N
83	20240909	150223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132600	2200	2	1.69	36811230200	282553	68.91	127800	133500	126700	169500	91300	130400	130280.80	34.28	-19755	135600	133000	131400	128800	127200	132200	128000	3735	39100	5000	96490	100	1	74693696	99044	24.33	1.29	12	0.38	5450.00	103020.00	176500	20240717	-24.87	119100	20231027	11.34	176500	-24.87	20240717	126700	4.66	20240909	176500	-24.87	20240717	119100	11.34	20231027	0.60	N	009150	5000	3734 억	25605718	N	N	582	N	N
84	20240909	140225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132400	2000	2	1.53	33851837900	260223	63.47	127800	133500	126700	169500	91300	130400	130087.80	34.28	-17852	135600	133000	131400	128800	127200	132200	128000	3735	39100	5000	96490	100	1	74693696	98894	24.29	1.29	12	0.35	5450.00	103020.00	176500	20240717	-24.99	119100	20231027	11.17	176500	-24.99	20240717	126700	4.50	20240909	176500	-24.99	20240717	119100	11.17	20231027	0.60	N	009150	5000	3734 억	25605718	N	N	582	N	N
85	20240909	130224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131000	600	2	0.46	29110215600	224404	54.73	127800	131600	126700	169500	91300	130400	129722.34	34.28	-15349	135600	133000	131400	128800	127200	132200	128000	3735	39100	5000	96490	100	1	74693696	97849	24.04	1.27	12	0.30	5450.00	103020.00	176500	20240717	-25.78	119100	20231027	9.99	176500	-25.78	20240717	126700	3.39	20240909	176500	-25.78	20240717	119100	9.99	20231027	0.60	N	009150	5000	3734 억	25605718	N	N	582	N	N
86	20240909	120223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131400	1000	2	0.77	26276188700	202820	49.47	127800	131600	126700	169500	91300	130400	129554.21	34.28	-12032	135600	133000	131400	128800	127200	132200	128000	3735	39100	5000	96490	100	1	74693696	98148	24.11	1.28	12	0.27	5450.00	103020.00	176500	20240717	-25.55	119100	20231027	10.33	176500	-25.55	20240717	126700	3.71	20240909	176500	-25.55	20240717	119100	10.33	20231027	0.60	N	009150	5000	3734 억	25605718	N	N	582	N	N
87	20240909	110223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131100	700	2	0.54	22140513100	171296	41.78	127800	131500	126700	169500	91300	130400	129252.92	34.28	-8304	135600	133000	131400	128800	127200	132200	128000	3735	39100	5000	96490	100	1	74693696	97923	24.06	1.27	12	0.23	5450.00	103020.00	176500	20240717	-25.72	119100	20231027	10.08	176500	-25.72	20240717	126700	3.47	20240909	176500	-25.72	20240717	119100	10.08	20231027	0.60	N	009150	5000	3734 억	25605718	N	N	582	N	N
88	20240909	100226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	129600	-800	5	-0.61	13247094400	103189	25.17	127800	130100	126700	169500	91300	130400	128376.90	34.28	-6126	135600	133000	131400	128800	127200	132200	128000	3735	39100	5000	96490	100	1	74693696	96803	23.78	1.26	12	0.14	5450.00	103020.00	176500	20240717	-26.57	119100	20231027	8.82	176500	-26.57	20240717	126700	2.29	20240909	176500	-26.57	20240717	119100	8.82	20231027	0.60	N	009150	5000	3734 억	25605718	N	N	582	N	N
89	20240909	090222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	127400	-3000	5	-2.30	1929029400	15112	3.69	127800	127900	127000	169500	91300	130400	127647.94	34.28	-3488	135600	133000	131400	128800	127200	132200	128000	3735	39100	5000	96490	100	1	74693696	95160	23.38	1.24	12	0.02	5450.00	103020.00	176500	20240717	-27.82	119100	20231027	6.97	176500	-27.82	20240717	127000	0.31	20240909	176500	-27.82	20240717	119100	6.97	20231027	0.60	N	009150	5000	3734 억	25605718	N	N	582	N	N
90	20240906	160221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130400	-3300	5	-2.47	53278786400	407169	170.04	133700	134000	129800	173800	93600	133700	130850.99	34.44	-121490	138033	135866	134533	132366	131033	135200	131700	3735	40100	5000	98930	100	1	74693696	97401	23.93	1.27	12	0.55	5450.00	103020.00	176500	20240717	-26.12	119100	20231027	9.49	176500	-26.12	20240717	129800	0.46	20240906	176500	-26.12	20240717	119100	9.49	20231027	0.59	N	009150	5000	3734 억	25722204	N	N	582	N	N
91	20240906	150224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130700	-3000	5	-2.24	48667891900	371817	155.28	133700	134000	129800	173800	93600	133700	130890.76	34.44	-119106	138033	135866	134533	132366	131033	135200	131700	3735	40100	5000	98930	100	1	74693696	97625	23.98	1.27	12	0.50	5450.00	103020.00	176500	20240717	-25.95	119100	20231027	9.74	176500	-25.95	20240717	129800	0.69	20240906	176500	-25.95	20240717	119100	9.74	20231027	0.59	N	009150	5000	3734 억	25722204	N	N	2549	N	N
92	20240906	140225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130500	-3200	5	-2.39	39339725400	300211	125.37	133700	134000	129800	173800	93600	133700	131038.74	34.44	-101850	138033	135866	134533	132366	131033	135200	131700	3735	40100	5000	98930	100	1	74693696	97475	23.94	1.27	12	0.40	5450.00	103020.00	176500	20240717	-26.06	119100	20231027	9.57	176500	-26.06	20240717	129800	0.54	20240906	176500	-26.06	20240717	119100	9.57	20231027	0.59	N	009150	5000	3734 억	25722204	N	N	2549	N	N
93	20240906	130222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131100	-2600	5	-1.94	34102775700	260174	108.65	133700	134000	129800	173800	93600	133700	131075.08	34.44	-95477	138033	135866	134533	132366	131033	135200	131700	3735	40100	5000	98930	100	1	74693696	97923	24.06	1.27	12	0.35	5450.00	103020.00	176500	20240717	-25.72	119100	20231027	10.08	176500	-25.72	20240717	129800	1.00	20240906	176500	-25.72	20240717	119100	10.08	20231027	0.59	N	009150	5000	3734 억	25722204	N	N	2549	N	N
94	20240906	120224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130500	-3200	5	-2.39	30044626800	229220	95.72	133700	134000	129800	173800	93600	133700	131071.36	34.44	-84378	138033	135866	134533	132366	131033	135200	131700	3735	40100	5000	98930	100	1	74693696	97475	23.94	1.27	12	0.31	5450.00	103020.00	176500	20240717	-26.06	119100	20231027	9.57	176500	-26.06	20240717	129800	0.54	20240906	176500	-26.06	20240717	119100	9.57	20231027	0.59	N	009150	5000	3734 억	25722204	N	N	2549	N	N
95	20240906	110225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131100	-2600	5	-1.94	24557324600	187199	78.18	133700	134000	129800	173800	93600	133700	131180.69	34.44	-68191	138033	135866	134533	132366	131033	135200	131700	3735	40100	5000	98930	100	1	74693696	97923	24.06	1.27	12	0.25	5450.00	103020.00	176500	20240717	-25.72	119100	20231027	10.08	176500	-25.72	20240717	129800	1.00	20240906	176500	-25.72	20240717	119100	10.08	20231027	0.59	N	009150	5000	3734 억	25722204	N	N	2549	N	N
96	20240906	100222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130300	-3400	5	-2.54	14885382900	113074	47.22	133700	134000	130300	173800	93600	133700	131639.73	34.44	-40054	138033	135866	134533	132366	131033	135200	131700	3735	40100	5000	98930	100	1	74693696	97326	23.91	1.26	12	0.15	5450.00	103020.00	176500	20240717	-26.18	119100	20231027	9.40	176500	-26.18	20240717	130300	0.00	20240906	176500	-26.18	20240717	119100	9.40	20231027	0.59	N	009150	5000	3734 억	25722204	N	N	2549	N	N
97	20240906	090225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133100	-600	5	-0.45	1122087600	8404	3.51	133700	134000	133100	173800	93600	133700	133514.50	34.44	-2145	138033	135866	134533	132366	131033	135200	131700	3735	40100	5000	98930	100	1	74693696	99417	24.42	1.29	12	0.01	5450.00	103020.00	176500	20240717	-24.59	119100	20231027	11.75	176500	-24.59	20240717	131700	1.06	20240307	176500	-24.59	20240717	119100	11.75	20231027	0.59	N	009150	5000	3734 억	25722204	N	N	2549	N	N
98	20240905	160221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133700	-1200	5	-0.89	31942266400	237243	44.94	136100	136700	133200	175300	94500	134900	134640.77	34.48	-19056	139833	137366	135533	133066	131233	136450	132150	3735	40400	5000	99820	100	1	74693696	99865	24.53	1.30	12	0.32	5450.00	103020.00	176500	20240717	-24.25	119100	20231027	12.26	176500	-24.25	20240717	131700	1.52	20240307	176500	-24.25	20240717	119100	12.26	20231027	0.58	N	009150	5000	3734 억	25756544	N	N	2549	N	N
99	20240905	150224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133800	-1100	5	-0.82	27965612400	207501	39.30	136100	136700	133200	175300	94500	134900	134773.39	34.48	-18504	139833	137366	135533	133066	131233	136450	132150	3735	40400	5000	99820	100	1	74693696	99940	24.55	1.30	12	0.28	5450.00	103020.00	176500	20240717	-24.19	119100	20231027	12.34	176500	-24.19	20240717	131700	1.59	20240307	176500	-24.19	20240717	119100	12.34	20231027	0.58	N	009150	5000	3734 억	25756544	N	N	1036	N	N
100	20240905	140223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133400	-1500	5	-1.11	22877141500	169398	32.09	136100	136700	133300	175300	94500	134900	135049.66	34.48	-12199	139833	137366	135533	133066	131233	136450	132150	3735	40400	5000	99820	100	1	74693696	99641	24.48	1.29	12	0.23	5450.00	103020.00	176500	20240717	-24.42	119100	20231027	12.01	176500	-24.42	20240717	131700	1.29	20240307	176500	-24.42	20240717	119100	12.01	20231027	0.58	N	009150	5000	3734 억	25756544	N	N	1036	N	N
101	20240905	130223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134200	-700	5	-0.52	17441750000	128728	24.38	136100	136700	134100	175300	94500	134900	135493.06	34.48	154	139833	137366	135533	133066	131233	136450	132150	3735	40400	5000	99820	100	1	74693696	100239	24.62	1.30	12	0.17	5450.00	103020.00	176500	20240717	-23.97	119100	20231027	12.68	176500	-23.97	20240717	131700	1.90	20240307	176500	-23.97	20240717	119100	12.68	20231027	0.58	N	009150	5000	3734 억	25756544	N	N	1036	N	N
102	20240905	120221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134900	0	3	0.00	14230517700	104854	19.86	136100	136700	134600	175300	94500	134900	135717.46	34.48	145	139833	137366	135533	133066	131233	136450	132150	3735	40400	5000	99820	100	1	74693696	100762	24.75	1.31	12	0.14	5450.00	103020.00	176500	20240717	-23.57	119100	20231027	13.27	176500	-23.57	20240717	131700	2.43	20240307	176500	-23.57	20240717	119100	13.27	20231027	0.58	N	009150	5000	3734 억	25756544	N	N	1036	N	N
103	20240905	110222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135200	300	2	0.22	10641959000	78262	14.82	136100	136700	135200	175300	94500	134900	135978.64	34.48	-396	139833	137366	135533	133066	131233	136450	132150	3735	40400	5000	99820	100	1	74693696	100986	24.81	1.31	12	0.10	5450.00	103020.00	176500	20240717	-23.40	119100	20231027	13.52	176500	-23.40	20240717	131700	2.66	20240307	176500	-23.40	20240717	119100	13.52	20231027	0.58	N	009150	5000	3734 억	25756544	N	N	1036	N	N
104	20240905	100221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	1500	2	1.11	6354899700	46721	8.85	136100	136700	135200	175300	94500	134900	136018.08	34.48	1815	139833	137366	135533	133066	131233	136450	132150	3735	40400	5000	99820	100	1	74693696	101882	25.03	1.32	12	0.06	5450.00	103020.00	176500	20240717	-22.72	119100	20231027	14.53	176500	-22.72	20240717	131700	3.57	20240307	176500	-22.72	20240717	119100	14.53	20231027	0.58	N	009150	5000	3734 억	25756544	N	N	1036	N	N
105	20240905	090224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135700	800	2	0.59	1111148700	8167	1.55	136100	136400	135600	175300	94500	134900	136053.61	34.48	-312	139833	137366	135533	133066	131233	136450	132150	3735	40400	5000	99820	100	1	74693696	101359	24.90	1.32	12	0.01	5450.00	103020.00	176500	20240717	-23.12	119100	20231027	13.94	176500	-23.12	20240717	131700	3.04	20240307	176500	-23.12	20240717	119100	13.94	20231027	0.58	N	009150	5000	3734 억	25756544	N	N	1036	N	N
106	20240904	160219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134900	-6600	5	-4.66	71308304900	525375	209.68	137000	138000	133700	183900	99100	141500	135728.65	34.53	-117215	146700	144100	142700	140100	138700	143400	139400	3735	42400	5000	104710	100	1	74693696	100762	24.75	1.31	12	0.70	5450.00	103020.00	176500	20240717	-23.57	119100	20231027	13.27	176500	-23.57	20240717	131700	2.43	20240307	176500	-23.57	20240717	119100	13.27	20231027	0.58	N	009150	5000	3734 억	25793281	N	N	1036	N	N
107	20240904	150222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134600	-6900	5	-4.88	67372941100	496176	198.03	137000	138000	133700	183900	99100	141500	135784.36	34.53	-111686	146700	144100	142700	140100	138700	143400	139400	3735	42400	5000	104710	100	1	74693696	100538	24.70	1.31	12	0.66	5450.00	103020.00	176500	20240717	-23.74	119100	20231027	13.01	176500	-23.74	20240717	131700	2.20	20240307	176500	-23.74	20240717	119100	13.01	20231027	0.58	N	009150	5000	3734 억	25793281	N	N	495	N	N
108	20240904	140222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134900	-6600	5	-4.66	56804521000	417453	166.61	137000	138000	134900	183900	99100	141500	136074.05	34.53	-105729	146700	144100	142700	140100	138700	143400	139400	3735	42400	5000	104710	100	1	74693696	100762	24.75	1.31	12	0.56	5450.00	103020.00	176500	20240717	-23.57	119100	20231027	13.27	176500	-23.57	20240717	131700	2.43	20240307	176500	-23.57	20240717	119100	13.27	20231027	0.58	N	009150	5000	3734 억	25793281	N	N	495	N	N
109	20240904	130220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135200	-6300	5	-4.45	48868462500	358739	143.18	137000	138000	135100	183900	99100	141500	136222.89	34.53	-100174	146700	144100	142700	140100	138700	143400	139400	3735	42400	5000	104710	100	1	74693696	100986	24.81	1.31	12	0.48	5450.00	103020.00	176500	20240717	-23.40	119100	20231027	13.52	176500	-23.40	20240717	131700	2.66	20240307	176500	-23.40	20240717	119100	13.52	20231027	0.58	N	009150	5000	3734 억	25793281	N	N	495	N	N
110	20240904	120220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135700	-5800	5	-4.10	39757414800	291499	116.34	137000	138000	135600	183900	99100	141500	136389.54	34.53	-85549	146700	144100	142700	140100	138700	143400	139400	3735	42400	5000	104710	100	1	74693696	101359	24.90	1.32	12	0.39	5450.00	103020.00	176500	20240717	-23.12	119100	20231027	13.94	176500	-23.12	20240717	131700	3.04	20240307	176500	-23.12	20240717	119100	13.94	20231027	0.58	N	009150	5000	3734 억	25793281	N	N	495	N	N
111	20240904	110220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	-5400	5	-3.82	33496002100	245422	97.95	137000	138000	135600	183900	99100	141500	136483.29	34.53	-71296	146700	144100	142700	140100	138700	143400	139400	3735	42400	5000	104710	100	1	74693696	101658	24.97	1.32	12	0.33	5450.00	103020.00	176500	20240717	-22.89	119100	20231027	14.27	176500	-22.89	20240717	131700	3.34	20240307	176500	-22.89	20240717	119100	14.27	20231027	0.58	N	009150	5000	3734 억	25793281	N	N	495	N	N
112	20240904	100221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	-5400	5	-3.82	25904955100	189651	75.69	137000	138000	135600	183900	99100	141500	136592.77	34.53	-51522	146700	144100	142700	140100	138700	143400	139400	3735	42400	5000	104710	100	1	74693696	101658	24.97	1.32	12	0.25	5450.00	103020.00	176500	20240717	-22.89	119100	20231027	14.27	176500	-22.89	20240717	131700	3.34	20240307	176500	-22.89	20240717	119100	14.27	20231027	0.58	N	009150	5000	3734 억	25793281	N	N	495	N	N
113	20240904	090220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136700	-4800	5	-3.39	3732163100	27290	10.89	137000	137000	135600	183900	99100	141500	136759.37	34.53	-3769	146700	144100	142700	140100	138700	143400	139400	3735	42400	5000	104710	100	1	74693696	102106	25.08	1.33	12	0.04	5450.00	103020.00	176500	20240717	-22.55	119100	20231027	14.78	176500	-22.55	20240717	131700	3.80	20240307	176500	-22.55	20240717	119100	14.78	20231027	0.58	N	009150	5000	3734 억	25793281	N	N	495	N	N
114	20240903	160218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141500	-3700	5	-2.55	35526675200	249322	77.12	145200	145300	141300	188700	101700	145200	142494.48	34.62	-42995	148933	147066	144033	142166	139133	148000	143100	3735	43500	5000	107440	100	1	74693696	105692	25.96	1.37	12	0.33	5450.00	103020.00	176500	20240717	-19.83	119100	20231027	18.81	176500	-19.83	20240717	131700	7.44	20240307	176500	-19.83	20240717	119100	18.81	20231027	0.58	N	009150	5000	3734 억	25858284	N	N	495	N	N
115	20240903	150219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141500	-3700	5	-2.55	32738044500	229623	71.02	145200	145300	141300	188700	101700	145200	142572.48	34.62	-41786	148933	147066	144033	142166	139133	148000	143100	3735	43500	5000	107440	100	1	74693696	105692	25.96	1.37	12	0.31	5450.00	103020.00	176500	20240717	-19.83	119100	20231027	18.81	176500	-19.83	20240717	131700	7.44	20240307	176500	-19.83	20240717	119100	18.81	20231027	0.58	N	009150	5000	3734 억	25858284	N	N	1072	N	N
116	20240903	140219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142300	-2900	5	-2.00	25474931500	178399	55.18	145200	145300	142000	188700	101700	145200	142796.87	34.62	-29234	148933	147066	144033	142166	139133	148000	143100	3735	43500	5000	107440	100	1	74693696	106289	26.11	1.38	12	0.24	5450.00	103020.00	176500	20240717	-19.38	119100	20231027	19.48	176500	-19.38	20240717	131700	8.05	20240307	176500	-19.38	20240717	119100	19.48	20231027	0.58	N	009150	5000	3734 억	25858284	N	N	1072	N	N
117	20240903	130218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142400	-2800	5	-1.93	21851461300	152913	47.30	145200	145300	142000	188700	101700	145200	142900.56	34.62	-24505	148933	147066	144033	142166	139133	148000	143100	3735	43500	5000	107440	100	1	74693696	106364	26.13	1.38	12	0.20	5450.00	103020.00	176500	20240717	-19.32	119100	20231027	19.56	176500	-19.32	20240717	131700	8.12	20240307	176500	-19.32	20240717	119100	19.56	20231027	0.58	N	009150	5000	3734 억	25858284	N	N	1072	N	N
118	20240903	120217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142400	-2800	5	-1.93	19481685700	136260	42.15	145200	145300	142000	188700	101700	145200	142973.59	34.62	-23296	148933	147066	144033	142166	139133	148000	143100	3735	43500	5000	107440	100	1	74693696	106364	26.13	1.38	12	0.18	5450.00	103020.00	176500	20240717	-19.32	119100	20231027	19.56	176500	-19.32	20240717	131700	8.12	20240307	176500	-19.32	20240717	119100	19.56	20231027	0.58	N	009150	5000	3734 억	25858284	N	N	1072	N	N
119	20240903	110217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142100	-3100	5	-2.13	16220596200	113371	35.07	145200	145300	142000	188700	101700	145200	143074.47	34.62	-22499	148933	147066	144033	142166	139133	148000	143100	3735	43500	5000	107440	100	1	74693696	106140	26.07	1.38	12	0.15	5450.00	103020.00	176500	20240717	-19.49	119100	20231027	19.31	176500	-19.49	20240717	131700	7.90	20240307	176500	-19.49	20240717	119100	19.31	20231027	0.58	N	009150	5000	3734 억	25858284	N	N	1072	N	N
120	20240903	100217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142800	-2400	5	-1.65	9694747700	67529	20.89	145200	145300	142100	188700	101700	145200	143563.07	34.62	-11635	148933	147066	144033	142166	139133	148000	143100	3735	43500	5000	107440	100	1	74693696	106663	26.20	1.39	12	0.09	5450.00	103020.00	176500	20240717	-19.09	119100	20231027	19.90	176500	-19.09	20240717	131700	8.43	20240307	176500	-19.09	20240717	119100	19.90	20231027	0.58	N	009150	5000	3734 억	25858284	N	N	1072	N	N
121	20240903	090217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144600	-600	5	-0.41	462466700	3191	0.99	145200	145300	144300	188700	101700	145200	144924.40	34.62	-408	148933	147066	144033	142166	139133	148000	143100	3735	43500	5000	107440	100	1	74693696	108007	26.53	1.40	12	0.00	5450.00	103020.00	176500	20240717	-18.07	119100	20231027	21.41	176500	-18.07	20240717	131700	9.79	20240307	176500	-18.07	20240717	119100	21.41	20231027	0.58	N	009150	5000	3734 억	25858284	N	N	1072	N	N
122	20240902	160216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145200	2400	2	1.68	46508885600	322038	85.07	142800	145900	141000	185600	100000	142800	144419.83	34.45	26044	145200	144000	142800	141600	140400	144600	142200	3735	42800	5000	105670	100	1	74693696	108455	26.64	1.41	12	0.43	5450.00	103020.00	176500	20240717	-17.73	119100	20231027	21.91	176500	-17.73	20240717	131700	10.25	20240307	176500	-17.73	20240717	119100	21.91	20231027	0.59	N	009150	5000	3734 억	25734415	N	N	1072	N	N
123	20240902	150218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145600	2800	2	1.96	39233228200	272029	71.86	142800	145800	141000	185600	100000	142800	144224.43	34.45	31277	145200	144000	142800	141600	140400	144600	142200	3735	42800	5000	105670	100	1	74693696	108754	26.72	1.41	12	0.36	5450.00	103020.00	176500	20240717	-17.51	119100	20231027	22.25	176500	-17.51	20240717	131700	10.55	20240307	176500	-17.51	20240717	119100	22.25	20231027	0.59	N	009150	5000	3734 억	25734415	N	N	2853	N	N
124	20240902	140218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145300	2500	2	1.75	30700518900	213368	56.36	142800	145800	141000	185600	100000	142800	143885.30	34.45	26165	145200	144000	142800	141600	140400	144600	142200	3735	42800	5000	105670	100	1	74693696	108530	26.66	1.41	12	0.29	5450.00	103020.00	176500	20240717	-17.68	119100	20231027	22.00	176500	-17.68	20240717	131700	10.33	20240307	176500	-17.68	20240717	119100	22.00	20231027	0.59	N	009150	5000	3734 억	25734415	N	N	2853	N	N
125	20240902	130218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145100	2300	2	1.61	24944840300	173711	45.89	142800	145800	141000	185600	100000	142800	143599.66	34.45	21976	145200	144000	142800	141600	140400	144600	142200	3735	42800	5000	105670	100	1	74693696	108381	26.62	1.41	12	0.23	5450.00	103020.00	176500	20240717	-17.79	119100	20231027	21.83	176500	-17.79	20240717	131700	10.17	20240307	176500	-17.79	20240717	119100	21.83	20231027	0.59	N	009150	5000	3734 억	25734415	N	N	2853	N	N
126	20240902	120218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145000	2200	2	1.54	21639200500	150927	39.87	142800	145800	141000	185600	100000	142800	143375.28	34.45	18855	145200	144000	142800	141600	140400	144600	142200	3735	42800	5000	105670	100	1	74693696	108306	26.61	1.41	12	0.20	5450.00	103020.00	176500	20240717	-17.85	119100	20231027	21.75	176500	-17.85	20240717	131700	10.10	20240307	176500	-17.85	20240717	119100	21.75	20231027	0.59	N	009150	5000	3734 억	25734415	N	N	2853	N	N
127	20240902	110218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143600	800	2	0.56	13858503500	97168	25.67	142800	144400	141000	185600	100000	142800	142624.15	34.45	3697	145200	144000	142800	141600	140400	144600	142200	3735	42800	5000	105670	100	1	74693696	107260	26.35	1.39	12	0.13	5450.00	103020.00	176500	20240717	-18.64	119100	20231027	20.57	176500	-18.64	20240717	131700	9.04	20240307	176500	-18.64	20240717	119100	20.57	20231027	0.59	N	009150	5000	3734 억	25734415	N	N	2853	N	N
128	20240902	100216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142200	-600	5	-0.42	6226577800	44014	11.63	142800	143300	141000	185600	100000	142800	141468.12	34.45	-6767	145200	144000	142800	141600	140400	144600	142200	3735	42800	5000	105670	100	1	74693696	106214	26.09	1.38	12	0.06	5450.00	103020.00	176500	20240717	-19.43	119100	20231027	19.40	176500	-19.43	20240717	131700	7.97	20240307	176500	-19.43	20240717	119100	19.40	20231027	0.59	N	009150	5000	3734 억	25734415	N	N	2853	N	N
129	20240902	090215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142000	-800	5	-0.56	737459500	5177	1.37	142800	142900	141900	185600	100000	142800	142449.20	34.45	-2152	145200	144000	142800	141600	140400	144600	142200	3735	42800	5000	105670	100	1	74693696	106065	26.06	1.38	12	0.01	5450.00	103020.00	176500	20240717	-19.55	119100	20231027	19.23	176500	-19.55	20240717	131700	7.82	20240307	176500	-19.55	20240717	119100	19.23	20231027	0.59	N	009150	5000	3734 억	25734415	N	N	2853	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History