KissMeData/011070/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160249	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	244500	2500	2	1.03	25643940500	105823	97.99	239000	245500	239000	314500	169500	242000	242508.44	19.81	0	-2872	252666	247332	244166	238832	235666	245750	237250	1183	72500	5000	174240	500	1	23667107	57866	5.91	1.36	12	0.45	41401.00	180255.00	327500	20221116	-25.34	239000	20230927	2.30	321000	-23.83	20230616	239000	2.30	20230927	327500	-25.34	20221116	239000	2.30	20230927	1.41	Y	011070	5000	1183 억	4687548	N	N	4546	N	N
3	20230927	150252	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	245000	3000	2	1.24	22721670000	93889	86.94	239000	245500	239000	314500	169500	242000	242009.45	19.81	0	-3638	252666	247332	244166	238832	235666	245750	237250	1183	72500	5000	174240	500	1	23667107	57984	5.92	1.36	12	0.40	41401.00	180255.00	327500	20221116	-25.19	239000	20230927	2.51	321000	-23.68	20230616	239000	2.51	20230927	327500	-25.19	20221116	239000	2.51	20230927	1.41	Y	011070	5000	1183 억	4687548	N	N	8182	N	N
4	20230927	140252	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	244500	2500	2	1.03	20392416500	84366	78.12	239000	245000	239000	314500	169500	242000	241483.35	19.81	0	-4416	252666	247332	244166	238832	235666	245750	237250	1183	72500	5000	174240	500	1	23667107	57866	5.91	1.36	12	0.36	41401.00	180255.00	327500	20221116	-25.34	239000	20230927	2.30	321000	-23.83	20230616	239000	2.30	20230927	327500	-25.34	20221116	239000	2.30	20230927	1.41	Y	011070	5000	1183 억	4687548	N	N	8182	N	N
5	20230927	130250	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	243500	1500	2	0.62	17900358000	74156	68.67	239000	243500	239000	314500	169500	242000	240757.83	19.81	0	-5208	252666	247332	244166	238832	235666	245750	237250	1183	72500	5000	174240	500	1	23667107	57629	5.88	1.35	12	0.31	41401.00	180255.00	327500	20221116	-25.65	239000	20230927	1.88	321000	-24.14	20230616	239000	1.88	20230927	327500	-25.65	20221116	239000	1.88	20230927	1.41	Y	011070	5000	1183 억	4687548	N	N	8182	N	N
6	20230927	120249	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	241000	-1000	5	-0.41	16599447500	68786	63.69	239000	243000	239000	314500	169500	242000	240499.89	19.81	0	-5195	252666	247332	244166	238832	235666	245750	237250	1183	72500	5000	174240	500	1	23667107	57038	5.82	1.34	12	0.29	41401.00	180255.00	327500	20221116	-26.41	239000	20230927	0.84	321000	-24.92	20230616	239000	0.84	20230927	327500	-26.41	20221116	239000	0.84	20230927	1.41	Y	011070	5000	1183 억	4687548	N	N	8182	N	N
7	20230927	110251	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	243000	1000	2	0.41	15491842500	64203	59.45	239000	243000	239000	314500	169500	242000	240297.04	19.81	0	-4680	252666	247332	244166	238832	235666	245750	237250	1183	72500	5000	174240	500	1	23667107	57511	5.87	1.35	12	0.27	41401.00	180255.00	327500	20221116	-25.80	239000	20230927	1.67	321000	-24.30	20230616	239000	1.67	20230927	327500	-25.80	20221116	239000	1.67	20230927	1.41	Y	011070	5000	1183 억	4687548	N	N	8182	N	N
8	20230927	100249	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	239500	-2500	5	-1.03	13835875500	57350	53.10	239000	241500	239000	314500	169500	242000	239830.35	19.81	0	-4374	252666	247332	244166	238832	235666	245750	237250	1183	72500	5000	174240	500	1	23667107	56683	5.78	1.33	12	0.24	41401.00	180255.00	327500	20221116	-26.87	239000	20230927	0.21	321000	-25.39	20230616	239000	0.21	20230927	327500	-26.87	20221116	239000	0.21	20230927	1.41	Y	011070	5000	1183 억	4687548	N	N	8182	N	N
9	20230927	090253	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	239500	-2500	5	-1.03	9790038500	40485	37.49	239000	240500	239000	314500	169500	242000	239448.14	19.81	0	-446	252666	247332	244166	238832	235666	245750	237250	1183	72500	5000	174240	500	1	23667107	56683	5.78	1.33	12	0.17	41401.00	180255.00	327500	20221116	-26.87	239000	20230927	0.21	321000	-25.39	20230616	239000	0.21	20230927	327500	-26.87	20221116	239000	0.21	20230927	1.41	Y	011070	5000	1183 억	4687548	N	N	8182	N	N
10	20230926	160249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	242000	-6000	5	-2.42	25992225000	106884	112.86	249500	249500	241000	322000	174000	248000	243184.62	19.84	0	-9193	255000	251500	247000	243500	239000	253250	245250	1183	74000	5000	178560	500	1	23667107	57274	5.85	1.34	12	0.45	41401.00	180255.00	327500	20221116	-26.11	239000	20230908	1.26	321000	-24.61	20230616	239000	1.26	20230908	340000	-28.82	20220926	239000	1.26	20230908	1.40	Y	011070	5000	1183 억	4695290	N	N	8182	N	N
11	20230926	150251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243000	-5000	5	-2.02	22772124500	93609	98.85	249500	249500	241000	322000	174000	248000	243268.54	19.84	0	-6811	255000	251500	247000	243500	239000	253250	245250	1183	74000	5000	178560	500	1	23667107	57511	5.87	1.35	12	0.40	41401.00	180255.00	327500	20221116	-25.80	239000	20230908	1.67	321000	-24.30	20230616	239000	1.67	20230908	340000	-28.53	20220926	239000	1.67	20230908	1.40	Y	011070	5000	1183 억	4695290	N	N	11120	N	N
12	20230926	140246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243500	-4500	5	-1.81	20841680500	85667	90.46	249500	249500	241000	322000	174000	248000	243287.15	19.84	0	-6049	255000	251500	247000	243500	239000	253250	245250	1183	74000	5000	178560	500	1	23667107	57629	5.88	1.35	12	0.36	41401.00	180255.00	327500	20221116	-25.65	239000	20230908	1.88	321000	-24.14	20230616	239000	1.88	20230908	340000	-28.38	20220926	239000	1.88	20230908	1.40	Y	011070	5000	1183 억	4695290	N	N	11120	N	N
13	20230926	130248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243500	-4500	5	-1.81	18826041000	77370	81.70	249500	249500	241000	322000	174000	248000	243324.82	19.84	0	-4946	255000	251500	247000	243500	239000	253250	245250	1183	74000	5000	178560	500	1	23667107	57629	5.88	1.35	12	0.33	41401.00	180255.00	327500	20221116	-25.65	239000	20230908	1.88	321000	-24.14	20230616	239000	1.88	20230908	340000	-28.38	20220926	239000	1.88	20230908	1.40	Y	011070	5000	1183 억	4695290	N	N	11120	N	N
14	20230926	120249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	242500	-5500	5	-2.22	17129566000	70375	74.31	249500	249500	241000	322000	174000	248000	243404.13	19.84	0	-3268	255000	251500	247000	243500	239000	253250	245250	1183	74000	5000	178560	500	1	23667107	57393	5.86	1.35	12	0.30	41401.00	180255.00	327500	20221116	-25.95	239000	20230908	1.46	321000	-24.45	20230616	239000	1.46	20230908	340000	-28.68	20220926	239000	1.46	20230908	1.40	Y	011070	5000	1183 억	4695290	N	N	11120	N	N
15	20230926	110249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	242000	-6000	5	-2.42	12294871000	50388	53.21	249500	249500	242000	322000	174000	248000	244003.95	19.84	0	-5291	255000	251500	247000	243500	239000	253250	245250	1183	74000	5000	178560	500	1	23667107	57274	5.85	1.34	12	0.21	41401.00	180255.00	327500	20221116	-26.11	239000	20230908	1.26	321000	-24.61	20230616	239000	1.26	20230908	340000	-28.82	20220926	239000	1.26	20230908	1.40	Y	011070	5000	1183 억	4695290	N	N	11120	N	N
16	20230926	100249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243000	-5000	5	-2.02	8260168500	33752	35.64	249500	249500	242500	322000	174000	248000	244731.23	19.84	0	-4383	255000	251500	247000	243500	239000	253250	245250	1183	74000	5000	178560	500	1	23667107	57511	5.87	1.35	12	0.14	41401.00	180255.00	327500	20221116	-25.80	239000	20230908	1.67	321000	-24.30	20230616	239000	1.67	20230908	340000	-28.53	20220926	239000	1.67	20230908	1.40	Y	011070	5000	1183 억	4695290	N	N	11120	N	N
17	20230926	090248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246000	-2000	5	-0.81	1212385000	4887	5.16	249500	249500	246000	322000	174000	248000	248083.69	19.84	0	-1929	255000	251500	247000	243500	239000	253250	245250	1183	74000	5000	178560	500	1	23667107	58221	5.94	1.36	12	0.02	41401.00	180255.00	327500	20221116	-24.89	239000	20230908	2.93	321000	-23.36	20230616	239000	2.93	20230908	340000	-27.65	20220926	239000	2.93	20230908	1.40	Y	011070	5000	1183 억	4695290	N	N	11120	N	N
18	20230925	160248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248000	5000	2	2.06	23310293000	93954	76.52	243500	250500	242500	315500	170500	243000	248104.12	19.78	0	11766	246666	244832	242166	240332	237666	245750	241250	1183	72500	5000	174960	500	1	23667107	58694	5.99	1.38	12	0.40	41401.00	180255.00	340000	20220926	-27.06	239000	20230908	3.77	321000	-22.74	20230616	239000	3.77	20230908	340000	-27.06	20220926	239000	3.77	20230908	1.40	Y	011070	5000	1183 억	4682411	N	N	11120	N	N
19	20230925	150249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248500	5500	2	2.26	20291925000	81801	66.63	243500	250500	242500	315500	170500	243000	248065.07	19.78	0	16825	246666	244832	242166	240332	237666	245750	241250	1183	72500	5000	174960	500	1	23667107	58813	6.00	1.38	12	0.35	41401.00	180255.00	340000	20220926	-26.91	239000	20230908	3.97	321000	-22.59	20230616	239000	3.97	20230908	340000	-26.91	20220926	239000	3.97	20230908	1.40	Y	011070	5000	1183 억	4682411	N	N	6656	N	N
20	20230925	140246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249000	6000	2	2.47	16736443500	67510	54.99	243500	250500	242500	315500	170500	243000	247911.24	19.78	0	17932	246666	244832	242166	240332	237666	245750	241250	1183	72500	5000	174960	500	1	23667107	58931	6.01	1.38	12	0.29	41401.00	180255.00	340000	20220926	-26.76	239000	20230908	4.18	321000	-22.43	20230616	239000	4.18	20230908	340000	-26.76	20220926	239000	4.18	20230908	1.40	Y	011070	5000	1183 억	4682411	N	N	6656	N	N
21	20230925	130246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248500	5500	2	2.26	15296365000	61714	50.27	243500	250500	242500	315500	170500	243000	247859.62	19.78	0	17581	246666	244832	242166	240332	237666	245750	241250	1183	72500	5000	174960	500	1	23667107	58813	6.00	1.38	12	0.26	41401.00	180255.00	340000	20220926	-26.91	239000	20230908	3.97	321000	-22.59	20230616	239000	3.97	20230908	340000	-26.91	20220926	239000	3.97	20230908	1.40	Y	011070	5000	1183 억	4682411	N	N	6656	N	N
22	20230925	120251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247000	4000	2	1.65	13681770500	55200	44.96	243500	250500	242500	315500	170500	243000	247858.95	19.78	0	17868	246666	244832	242166	240332	237666	245750	241250	1183	72500	5000	174960	500	1	23667107	58458	5.97	1.37	12	0.23	41401.00	180255.00	340000	20220926	-27.35	239000	20230908	3.35	321000	-23.05	20230616	239000	3.35	20230908	340000	-27.35	20220926	239000	3.35	20230908	1.40	Y	011070	5000	1183 억	4682411	N	N	6656	N	N
23	20230925	110247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247000	4000	2	1.65	11861703500	47832	38.96	243500	250500	242500	315500	170500	243000	247987.72	19.78	0	17792	246666	244832	242166	240332	237666	245750	241250	1183	72500	5000	174960	500	1	23667107	58458	5.97	1.37	12	0.20	41401.00	180255.00	340000	20220926	-27.35	239000	20230908	3.35	321000	-23.05	20230616	239000	3.35	20230908	340000	-27.35	20220926	239000	3.35	20230908	1.40	Y	011070	5000	1183 억	4682411	N	N	6656	N	N
24	20230925	100248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249000	6000	2	2.47	10147778500	40919	33.33	243500	250500	242500	315500	170500	243000	247997.84	19.78	0	15757	246666	244832	242166	240332	237666	245750	241250	1183	72500	5000	174960	500	1	23667107	58931	6.01	1.38	12	0.17	41401.00	180255.00	340000	20220926	-26.76	239000	20230908	4.18	321000	-22.43	20230616	239000	4.18	20230908	340000	-26.76	20220926	239000	4.18	20230908	1.40	Y	011070	5000	1183 억	4682411	N	N	6656	N	N
25	20230925	090248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243500	500	2	0.21	425254000	1748	1.42	243500	244000	242500	315500	170500	243000	243281.77	19.78	0	-519	246666	244832	242166	240332	237666	245750	241250	1183	72500	5000	174960	500	1	23667107	57629	5.88	1.35	12	0.01	41401.00	180255.00	340000	20220926	-28.38	239000	20230908	1.88	321000	-24.14	20230616	239000	1.88	20230908	340000	-28.38	20220926	239000	1.88	20230908	1.40	Y	011070	5000	1183 억	4682411	N	N	6656	N	N
26	20230922	160255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243000	0	3	0.00	29245074500	120806	106.81	242500	244000	239500	315500	170500	243000	242081.72	19.80	0	-1869	251000	247000	245000	241000	239000	246000	240000	1183	72500	5000	174960	500	1	23667107	57511	5.87	1.35	12	0.51	41401.00	180255.00	358000	20220923	-32.12	239000	20230908	1.67	321000	-24.30	20230616	239000	1.67	20230908	358000	-32.12	20220923	239000	1.67	20230908	1.40	Y	011070	5000	1183 억	4686186	N	N	6656	N	N
27	20230922	150253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	242500	-500	5	-0.21	26657206000	110140	97.38	242500	244000	239500	315500	170500	243000	242029.75	19.80	0	-655	251000	247000	245000	241000	239000	246000	240000	1183	72500	5000	174960	500	1	23667107	57393	5.86	1.35	12	0.47	41401.00	180255.00	358000	20220923	-32.26	239000	20230908	1.46	321000	-24.45	20230616	239000	1.46	20230908	358000	-32.26	20220923	239000	1.46	20230908	1.40	Y	011070	5000	1183 억	4686186	N	N	11751	N	N
28	20230922	140253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243000	0	3	0.00	23015154000	95156	84.13	242500	244000	239500	315500	170500	243000	241867.00	19.80	0	3509	251000	247000	245000	241000	239000	246000	240000	1183	72500	5000	174960	500	1	23667107	57511	5.87	1.35	12	0.40	41401.00	180255.00	358000	20220923	-32.12	239000	20230908	1.67	321000	-24.30	20230616	239000	1.67	20230908	358000	-32.12	20220923	239000	1.67	20230908	1.40	Y	011070	5000	1183 억	4686186	N	N	11751	N	N
29	20230922	130240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243000	0	3	0.00	19280223000	79786	70.54	242500	243500	239500	315500	170500	243000	241648.34	19.80	0	2804	251000	247000	245000	241000	239000	246000	240000	1183	72500	5000	174960	500	1	23667107	57511	5.87	1.35	12	0.34	41401.00	180255.00	358000	20220923	-32.12	239000	20230908	1.67	321000	-24.30	20230616	239000	1.67	20230908	358000	-32.12	20220923	239000	1.67	20230908	1.40	Y	011070	5000	1183 억	4686186	N	N	11751	N	N
30	20230922	120239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	241500	-1500	5	-0.62	14948096500	61887	54.72	242500	243500	239500	315500	170500	243000	241537.35	19.80	0	3148	251000	247000	245000	241000	239000	246000	240000	1183	72500	5000	174960	500	1	23667107	57156	5.83	1.34	12	0.26	41401.00	180255.00	358000	20220923	-32.54	239000	20230908	1.05	321000	-24.77	20230616	239000	1.05	20230908	358000	-32.54	20220923	239000	1.05	20230908	1.40	Y	011070	5000	1183 억	4686186	N	N	11751	N	N
31	20230922	110241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	242000	-1000	5	-0.41	12252298000	50760	44.88	242500	243500	239500	315500	170500	243000	241375.40	19.80	0	3849	251000	247000	245000	241000	239000	246000	240000	1183	72500	5000	174960	500	1	23667107	57274	5.85	1.34	12	0.21	41401.00	180255.00	358000	20220923	-32.40	239000	20230908	1.26	321000	-24.61	20230616	239000	1.26	20230908	358000	-32.40	20220923	239000	1.26	20230908	1.40	Y	011070	5000	1183 억	4686186	N	N	11751	N	N
32	20230922	100239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	241000	-2000	5	-0.82	7877813000	32582	28.81	242500	243500	240500	315500	170500	243000	241782.30	19.80	0	5939	251000	247000	245000	241000	239000	246000	240000	1183	72500	5000	174960	500	1	23667107	57038	5.82	1.34	12	0.14	41401.00	180255.00	358000	20220923	-32.68	239000	20230908	0.84	321000	-24.92	20230616	239000	0.84	20230908	358000	-32.68	20220923	239000	0.84	20230908	1.40	Y	011070	5000	1183 억	4686186	N	N	11751	N	N
33	20230922	090237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	242500	-500	5	-0.21	1835202500	7572	6.69	242500	243500	241500	315500	170500	243000	242362.65	19.80	0	1135	251000	247000	245000	241000	239000	246000	240000	1183	72500	5000	174960	500	1	23667107	57393	5.86	1.35	12	0.03	41401.00	180255.00	358000	20220923	-32.26	239000	20230908	1.46	321000	-24.45	20230616	239000	1.46	20230908	358000	-32.26	20220923	239000	1.46	20230908	1.40	Y	011070	5000	1183 억	4686186	N	N	11751	N	N
34	20230921	160240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243000	-3500	5	-1.42	27030754000	110476	110.44	246000	249000	243000	320000	173000	246500	244675.32	19.78	0	-1688	253500	250000	247500	244000	241500	248750	242750	1183	73500	5000	177480	500	1	23667107	57511	5.87	1.35	12	0.47	41401.00	180255.00	358000	20220923	-32.12	239000	20230908	1.67	321000	-24.30	20230616	239000	1.67	20230908	358000	-32.12	20220923	239000	1.67	20230908	1.40	Y	011070	5000	1183 억	4681271	N	N	10182	N	N
35	20230921	150237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243000	-3500	5	-1.42	23032232000	94024	93.99	246000	249000	243000	320000	173000	246500	244956.28	19.78	0	390	253500	250000	247500	244000	241500	248750	242750	1183	73500	5000	177480	500	1	23667107	57511	5.87	1.35	12	0.40	41401.00	180255.00	358000	20220923	-32.12	239000	20230908	1.67	321000	-24.30	20230616	239000	1.67	20230908	358000	-32.12	20220923	239000	1.67	20230908	1.40	Y	011070	5000	1183 억	4681271	N	N	7317	N	N
36	20230921	140239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	244500	-2000	5	-0.81	18915656500	77162	77.14	246000	249000	243000	320000	173000	246500	245136.82	19.78	0	699	253500	250000	247500	244000	241500	248750	242750	1183	73500	5000	177480	500	1	23667107	57866	5.91	1.36	12	0.33	41401.00	180255.00	358000	20220923	-31.70	239000	20230908	2.30	321000	-23.83	20230616	239000	2.30	20230908	358000	-31.70	20220923	239000	2.30	20230908	1.40	Y	011070	5000	1183 억	4681271	N	N	7317	N	N
37	20230921	130233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243000	-3500	5	-1.42	15184327000	61862	61.84	246000	249000	243000	320000	173000	246500	245449.74	19.78	0	-1304	253500	250000	247500	244000	241500	248750	242750	1183	73500	5000	177480	500	1	23667107	57511	5.87	1.35	12	0.26	41401.00	180255.00	358000	20220923	-32.12	239000	20230908	1.67	321000	-24.30	20230616	239000	1.67	20230908	358000	-32.12	20220923	239000	1.67	20230908	1.40	Y	011070	5000	1183 억	4681271	N	N	7317	N	N
38	20230921	120233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243500	-3000	5	-1.22	13166810000	53579	53.56	246000	249000	243500	320000	173000	246500	245741.47	19.78	0	-612	253500	250000	247500	244000	241500	248750	242750	1183	73500	5000	177480	500	1	23667107	57629	5.88	1.35	12	0.23	41401.00	180255.00	358000	20220923	-31.98	239000	20230908	1.88	321000	-24.14	20230616	239000	1.88	20230908	358000	-31.98	20220923	239000	1.88	20230908	1.40	Y	011070	5000	1183 억	4681271	N	N	7317	N	N
39	20230921	110241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	244500	-2000	5	-0.81	11288469500	45888	45.87	246000	249000	244000	320000	173000	246500	245997.18	19.78	0	-465	253500	250000	247500	244000	241500	248750	242750	1183	73500	5000	177480	500	1	23667107	57866	5.91	1.36	12	0.19	41401.00	180255.00	358000	20220923	-31.70	239000	20230908	2.30	321000	-23.83	20230616	239000	2.30	20230908	358000	-31.70	20220923	239000	2.30	20230908	1.40	Y	011070	5000	1183 억	4681271	N	N	7317	N	N
40	20230921	100236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245500	-1000	5	-0.41	7550271500	30622	30.61	246000	249000	244000	320000	173000	246500	246564.26	19.78	0	2330	253500	250000	247500	244000	241500	248750	242750	1183	73500	5000	177480	500	1	23667107	58103	5.93	1.36	12	0.13	41401.00	180255.00	358000	20220923	-31.42	239000	20230908	2.72	321000	-23.52	20230616	239000	2.72	20230908	358000	-31.42	20220923	239000	2.72	20230908	1.40	Y	011070	5000	1183 억	4681271	N	N	7317	N	N
41	20230921	090240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247000	500	2	0.20	1767365000	7184	7.18	246000	248000	244000	320000	173000	246500	245992.88	19.78	0	-64	253500	250000	247500	244000	241500	248750	242750	1183	73500	5000	177480	500	1	23667107	58458	5.97	1.37	12	0.03	41401.00	180255.00	358000	20220923	-31.01	239000	20230908	3.35	321000	-23.05	20230616	239000	3.35	20230908	358000	-31.01	20220923	239000	3.35	20230908	1.40	Y	011070	5000	1183 억	4681271	N	N	7317	N	N
42	20230920	160240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246500	-4000	5	-1.60	24506415000	99118	98.04	248500	251000	245000	325500	175500	250500	247245.31	19.83	-154	-8967	258500	254500	251500	247500	244500	253000	246000	1183	75000	5000	180360	500	1	23667107	58339	5.95	1.37	12	0.42	41401.00	180255.00	358000	20220923	-31.15	239000	20230908	3.14	321000	-23.21	20230616	239000	3.14	20230908	358000	-31.15	20220923	239000	3.14	20230908	1.38	Y	011070	5000	1183 억	4693350	N	N	7317	N	N
43	20230920	150234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246000	-4500	5	-1.80	21071364500	85179	84.25	248500	251000	245000	325500	175500	250500	247373.97	19.83	-154	-9992	258500	254500	251500	247500	244500	253000	246000	1183	75000	5000	180360	500	1	23667107	58221	5.94	1.36	12	0.36	41401.00	180255.00	358000	20220923	-31.28	239000	20230908	2.93	321000	-23.36	20230616	239000	2.93	20230908	358000	-31.28	20220923	239000	2.93	20230908	1.38	Y	011070	5000	1183 억	4693350	N	N	12380	N	N
44	20230920	140237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246000	-4500	5	-1.80	18275251500	73810	73.01	248500	251000	245000	325500	175500	250500	247594.85	19.83	-154	-8721	258500	254500	251500	247500	244500	253000	246000	1183	75000	5000	180360	500	1	23667107	58221	5.94	1.36	12	0.31	41401.00	180255.00	358000	20220923	-31.28	239000	20230908	2.93	321000	-23.36	20230616	239000	2.93	20230908	358000	-31.28	20220923	239000	2.93	20230908	1.38	Y	011070	5000	1183 억	4693350	N	N	12380	N	N
45	20230920	130235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246500	-4000	5	-1.60	13395052000	53960	53.37	248500	251000	246500	325500	175500	250500	248236.42	19.83	-154	-6649	258500	254500	251500	247500	244500	253000	246000	1183	75000	5000	180360	500	1	23667107	58339	5.95	1.37	12	0.23	41401.00	180255.00	358000	20220923	-31.15	239000	20230908	3.14	321000	-23.21	20230616	239000	3.14	20230908	358000	-31.15	20220923	239000	3.14	20230908	1.38	Y	011070	5000	1183 억	4693350	N	N	12380	N	N
46	20230920	120233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247000	-3500	5	-1.40	11450084500	46091	45.59	248500	251000	247000	325500	175500	250500	248419.15	19.83	-154	-3153	258500	254500	251500	247500	244500	253000	246000	1183	75000	5000	180360	500	1	23667107	58458	5.97	1.37	12	0.19	41401.00	180255.00	358000	20220923	-31.01	239000	20230908	3.35	321000	-23.05	20230616	239000	3.35	20230908	358000	-31.01	20220923	239000	3.35	20230908	1.38	Y	011070	5000	1183 억	4693350	N	N	12380	N	N
47	20230920	110236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247000	-3500	5	-1.40	9496093500	38187	37.77	248500	251000	247000	325500	175500	250500	248668.91	19.83	-154	-2477	258500	254500	251500	247500	244500	253000	246000	1183	75000	5000	180360	500	1	23667107	58458	5.97	1.37	12	0.16	41401.00	180255.00	358000	20220923	-31.01	239000	20230908	3.35	321000	-23.05	20230616	239000	3.35	20230908	358000	-31.01	20220923	239000	3.35	20230908	1.38	Y	011070	5000	1183 억	4693350	N	N	12380	N	N
48	20230920	100232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248500	-2000	5	-0.80	5688038000	22825	22.58	248500	251000	247000	325500	175500	250500	249196.68	19.83	-154	228	258500	254500	251500	247500	244500	253000	246000	1183	75000	5000	180360	500	1	23667107	58813	6.00	1.38	12	0.10	41401.00	180255.00	358000	20220923	-30.59	239000	20230908	3.97	321000	-22.59	20230616	239000	3.97	20230908	358000	-30.59	20220923	239000	3.97	20230908	1.38	Y	011070	5000	1183 억	4693350	N	N	12380	N	N
49	20230920	090233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249000	-1500	5	-0.60	1211350500	4881	4.83	248500	249000	247000	325500	175500	250500	248130.59	19.83	-154	-1844	258500	254500	251500	247500	244500	253000	246000	1183	75000	5000	180360	500	1	23667107	58931	6.01	1.38	12	0.02	41401.00	180255.00	358000	20220923	-30.45	239000	20230908	4.18	321000	-22.43	20230616	239000	4.18	20230908	358000	-30.45	20220923	239000	4.18	20230908	1.38	Y	011070	5000	1183 억	4693350	N	N	12380	N	N
50	20230919	160234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	250500	0	3	0.00	24982715000	99604	41.49	253000	255500	248500	325500	175500	250500	250821.91	19.87	0	-8534	260500	255500	253000	248000	245500	254250	246750	1183	75000	5000	180360	500	1	23667107	59286	6.05	1.39	12	0.42	41401.00	180255.00	358000	20220923	-30.03	239000	20230908	4.81	321000	-21.96	20230616	239000	4.81	20230908	358000	-30.03	20220923	239000	4.81	20230908	1.39	Y	011070	5000	1183 억	4702972	N	N	12380	N	N
51	20230919	150234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	250500	0	3	0.00	22599960000	90078	37.53	253000	255500	248500	325500	175500	250500	250893.23	19.87	0	-10153	260500	255500	253000	248000	245500	254250	246750	1183	75000	5000	180360	500	1	23667107	59286	6.05	1.39	12	0.38	41401.00	180255.00	358000	20220923	-30.03	239000	20230908	4.81	321000	-21.96	20230616	239000	4.81	20230908	358000	-30.03	20220923	239000	4.81	20230908	1.39	Y	011070	5000	1183 억	4702972	N	N	24496	N	N
52	20230919	140230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	250500	0	3	0.00	19789055000	78835	32.84	253000	255500	248500	325500	175500	250500	251018.65	19.87	0	-9868	260500	255500	253000	248000	245500	254250	246750	1183	75000	5000	180360	500	1	23667107	59286	6.05	1.39	12	0.33	41401.00	180255.00	358000	20220923	-30.03	239000	20230908	4.81	321000	-21.96	20230616	239000	4.81	20230908	358000	-30.03	20220923	239000	4.81	20230908	1.39	Y	011070	5000	1183 억	4702972	N	N	24496	N	N
53	20230919	130230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248500	-2000	5	-0.80	17082527500	67974	28.32	253000	255500	248500	325500	175500	250500	251309.73	19.87	0	-9235	260500	255500	253000	248000	245500	254250	246750	1183	75000	5000	180360	500	1	23667107	58813	6.00	1.38	12	0.29	41401.00	180255.00	358000	20220923	-30.59	239000	20230908	3.97	321000	-22.59	20230616	239000	3.97	20230908	358000	-30.59	20220923	239000	3.97	20230908	1.39	Y	011070	5000	1183 억	4702972	N	N	24496	N	N
54	20230919	120236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248500	-2000	5	-0.80	15876589500	63125	26.30	253000	255500	248500	325500	175500	250500	251510.33	19.87	0	-9151	260500	255500	253000	248000	245500	254250	246750	1183	75000	5000	180360	500	1	23667107	58813	6.00	1.38	12	0.27	41401.00	180255.00	358000	20220923	-30.59	239000	20230908	3.97	321000	-22.59	20230616	239000	3.97	20230908	358000	-30.59	20220923	239000	3.97	20230908	1.39	Y	011070	5000	1183 억	4702972	N	N	24496	N	N
55	20230919	110236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	250000	-500	5	-0.20	11136339000	44107	18.37	253000	255500	250000	325500	175500	250500	252484.62	19.87	0	-1880	260500	255500	253000	248000	245500	254250	246750	1183	75000	5000	180360	500	1	23667107	59168	6.04	1.39	12	0.19	41401.00	180255.00	358000	20220923	-30.17	239000	20230908	4.60	321000	-22.12	20230616	239000	4.60	20230908	358000	-30.17	20220923	239000	4.60	20230908	1.39	Y	011070	5000	1183 억	4702972	N	N	24496	N	N
56	20230919	100234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	251000	500	2	0.20	7598321500	30008	12.50	253000	255500	251000	325500	175500	250500	253209.86	19.87	0	1802	260500	255500	253000	248000	245500	254250	246750	1183	75000	5000	180360	500	1	23667107	59404	6.06	1.39	12	0.13	41401.00	180255.00	358000	20220923	-29.89	239000	20230908	5.02	321000	-21.81	20230616	239000	5.02	20230908	358000	-29.89	20220923	239000	5.02	20230908	1.39	Y	011070	5000	1183 억	4702972	N	N	24496	N	N
57	20230919	090235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	254000	3500	2	1.40	2092882500	8229	3.43	253000	255500	253000	325500	175500	250500	254330.11	19.87	0	2057	260500	255500	253000	248000	245500	254250	246750	1183	75000	5000	180360	500	1	23667107	60114	6.14	1.41	12	0.03	41401.00	180255.00	358000	20220923	-29.05	239000	20230908	6.28	321000	-20.87	20230616	239000	6.28	20230908	358000	-29.05	20220923	239000	6.28	20230908	1.39	Y	011070	5000	1183 억	4702972	N	N	24496	N	N
58	20230918	160237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	250500	1000	2	0.40	60764508500	239388	144.76	254000	258000	250500	324000	175000	249500	253836.99	19.93	0	-6965	255500	252500	248000	245000	240500	254000	246500	1183	74500	5000	179640	500	1	23667107	59286	6.05	1.39	12	1.01	41401.00	180255.00	358000	20220923	-30.03	239000	20230908	4.81	321000	-21.96	20230616	239000	4.81	20230908	358000	-30.03	20220923	239000	4.81	20230908	1.42	Y	011070	5000	1183 억	4716592	N	N	24481	N	N
59	20230918	150231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	251500	2000	2	0.80	55801632500	219600	132.80	254000	258000	251000	324000	175000	249500	254106.51	19.93	0	-4645	255500	252500	248000	245000	240500	254000	246500	1183	74500	5000	179640	500	1	23667107	59523	6.07	1.40	12	0.93	41401.00	180255.00	358000	20220923	-29.75	239000	20230908	5.23	321000	-21.65	20230616	239000	5.23	20230908	358000	-29.75	20220923	239000	5.23	20230908	1.42	Y	011070	5000	1183 억	4716592	N	N	22912	N	N
60	20230918	140238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	252500	3000	2	1.20	51374636500	202021	122.17	254000	258000	251500	324000	175000	249500	254304.25	19.93	0	-2166	255500	252500	248000	245000	240500	254000	246500	1183	74500	5000	179640	500	1	23667107	59759	6.10	1.40	12	0.85	41401.00	180255.00	358000	20220923	-29.47	239000	20230908	5.65	321000	-21.34	20230616	239000	5.65	20230908	358000	-29.47	20220923	239000	5.65	20230908	1.42	Y	011070	5000	1183 억	4716592	N	N	22912	N	N
61	20230918	130236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	254500	5000	2	2.00	44515570500	174890	105.76	254000	258000	251500	324000	175000	249500	254535.66	19.93	0	3177	255500	252500	248000	245000	240500	254000	246500	1183	74500	5000	179640	500	1	23667107	60233	6.15	1.41	12	0.74	41401.00	180255.00	358000	20220923	-28.91	239000	20230908	6.49	321000	-20.72	20230616	239000	6.49	20230908	358000	-28.91	20220923	239000	6.49	20230908	1.42	Y	011070	5000	1183 억	4716592	N	N	22912	N	N
62	20230918	120234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	252500	3000	2	1.20	39992423000	157039	94.97	254000	258000	251500	324000	175000	249500	254666.67	19.93	0	6178	255500	252500	248000	245000	240500	254000	246500	1183	74500	5000	179640	500	1	23667107	59759	6.10	1.40	12	0.66	41401.00	180255.00	358000	20220923	-29.47	239000	20230908	5.65	321000	-21.34	20230616	239000	5.65	20230908	358000	-29.47	20220923	239000	5.65	20230908	1.42	Y	011070	5000	1183 억	4716592	N	N	22912	N	N
63	20230918	110235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	253000	3500	2	1.40	35961898500	141095	85.32	254000	258000	251500	324000	175000	249500	254878.50	19.93	0	9484	255500	252500	248000	245000	240500	254000	246500	1183	74500	5000	179640	500	1	23667107	59878	6.11	1.40	12	0.60	41401.00	180255.00	358000	20220923	-29.33	239000	20230908	5.86	321000	-21.18	20230616	239000	5.86	20230908	358000	-29.33	20220923	239000	5.86	20230908	1.42	Y	011070	5000	1183 억	4716592	N	N	22912	N	N
64	20230918	100232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	253000	3500	2	1.40	30218076500	118367	71.58	254000	258000	252500	324000	175000	249500	255293.06	19.93	0	13892	255500	252500	248000	245000	240500	254000	246500	1183	74500	5000	179640	500	1	23667107	59878	6.11	1.40	12	0.50	41401.00	180255.00	358000	20220923	-29.33	239000	20230908	5.86	321000	-21.18	20230616	239000	5.86	20230908	358000	-29.33	20220923	239000	5.86	20230908	1.42	Y	011070	5000	1183 억	4716592	N	N	22912	N	N
65	20230918	090230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	258000	8500	2	3.41	11275272000	44154	26.70	254000	258000	253000	324000	175000	249500	255366.93	19.93	0	17492	255500	252500	248000	245000	240500	254000	246500	1183	74500	5000	179640	500	1	23667107	61061	6.23	1.43	12	0.19	41401.00	180255.00	358000	20220923	-27.93	239000	20230908	7.95	321000	-19.63	20230616	239000	7.95	20230908	358000	-27.93	20220923	239000	7.95	20230908	1.42	Y	011070	5000	1183 억	4716592	N	N	22912	N	N
66	20230915	160233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249500	5000	2	2.04	40883521000	164666	105.32	245500	251000	243500	317500	171500	244500	248280.19	19.86	0	22076	248833	246666	242833	240666	236833	247750	241750	1183	73000	5000	176040	500	1	23667107	59049	6.03	1.38	12	0.70	41401.00	180255.00	358000	20220923	-30.31	239000	20230908	4.39	321000	-22.27	20230616	239000	4.39	20230908	358000	-30.31	20220923	239000	4.39	20230908	1.42	Y	011070	5000	1183 억	4700990	N	N	22912	N	N
67	20230915	150235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249500	5000	2	2.04	33942805000	136839	87.52	245500	251000	243500	317500	171500	244500	248050.48	19.86	0	20710	248833	246666	242833	240666	236833	247750	241750	1183	73000	5000	176040	500	1	23667107	59049	6.03	1.38	12	0.58	41401.00	180255.00	358000	20220923	-30.31	239000	20230908	4.39	321000	-22.27	20230616	239000	4.39	20230908	358000	-30.31	20220923	239000	4.39	20230908	1.42	Y	011070	5000	1183 억	4700990	N	N	17772	N	N
68	20230915	140233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	250000	5500	2	2.25	29071997500	117305	75.03	245500	251000	243500	317500	171500	244500	247833.94	19.86	0	19788	248833	246666	242833	240666	236833	247750	241750	1183	73000	5000	176040	500	1	23667107	59168	6.04	1.39	12	0.50	41401.00	180255.00	358000	20220923	-30.17	239000	20230908	4.60	321000	-22.12	20230616	239000	4.60	20230908	358000	-30.17	20220923	239000	4.60	20230908	1.42	Y	011070	5000	1183 억	4700990	N	N	17772	N	N
69	20230915	130230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	250500	6000	2	2.45	24047438500	97236	62.19	245500	250500	243500	317500	171500	244500	247311.45	19.86	0	18019	248833	246666	242833	240666	236833	247750	241750	1183	73000	5000	176040	500	1	23667107	59286	6.05	1.39	12	0.41	41401.00	180255.00	358000	20220923	-30.03	239000	20230908	4.81	321000	-21.96	20230616	239000	4.81	20230908	358000	-30.03	20220923	239000	4.81	20230908	1.42	Y	011070	5000	1183 억	4700990	N	N	17772	N	N
70	20230915	120232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249000	4500	2	1.84	19326691500	78334	50.10	245500	250000	243500	317500	171500	244500	246723.01	19.86	0	12837	248833	246666	242833	240666	236833	247750	241750	1183	73000	5000	176040	500	1	23667107	58931	6.01	1.38	12	0.33	41401.00	180255.00	358000	20220923	-30.45	239000	20230908	4.18	321000	-22.43	20230616	239000	4.18	20230908	358000	-30.45	20220923	239000	4.18	20230908	1.42	Y	011070	5000	1183 억	4700990	N	N	17772	N	N
71	20230915	110234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249000	4500	2	1.84	13370693500	54399	34.79	245500	249000	243500	317500	171500	244500	245790.49	19.86	0	5253	248833	246666	242833	240666	236833	247750	241750	1183	73000	5000	176040	500	1	23667107	58931	6.01	1.38	12	0.23	41401.00	180255.00	358000	20220923	-30.45	239000	20230908	4.18	321000	-22.43	20230616	239000	4.18	20230908	358000	-30.45	20220923	239000	4.18	20230908	1.42	Y	011070	5000	1183 억	4700990	N	N	17772	N	N
72	20230915	100235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245000	500	2	0.20	5171387000	21091	13.49	245500	246000	243500	317500	171500	244500	245195.63	19.86	0	-1289	248833	246666	242833	240666	236833	247750	241750	1183	73000	5000	176040	500	1	23667107	57984	5.92	1.36	12	0.09	41401.00	180255.00	358000	20220923	-31.56	239000	20230908	2.51	321000	-23.68	20230616	239000	2.51	20230908	358000	-31.56	20220923	239000	2.51	20230908	1.42	Y	011070	5000	1183 억	4700990	N	N	17772	N	N
73	20230915	090234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	243500	-1000	5	-0.41	771475000	3151	2.02	245500	245500	243500	317500	171500	244500	244840.26	19.86	0	-1198	248833	246666	242833	240666	236833	247750	241750	1183	73000	5000	176040	500	1	23667107	57629	5.88	1.35	12	0.01	41401.00	180255.00	358000	20220923	-31.98	239000	20230908	1.88	321000	-24.14	20230616	239000	1.88	20230908	358000	-31.98	20220923	239000	1.88	20230908	1.42	Y	011070	5000	1183 억	4700990	N	N	17772	N	N
74	20230914	160232	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	244500	4000	2	1.66	37775661500	155392	63.00	239000	245000	239000	312500	168500	240500	243095.38	19.89	0	41212	249833	245166	242333	237666	234833	243750	236250	1183	72000	5000	173160	500	1	23667107	57866	5.91	1.36	12	0.66	41401.00	180255.00	358000	20220923	-31.70	239000	20230914	2.30	321000	-23.83	20230616	239000	2.30	20230914	358000	-31.70	20220923	239000	2.30	20230914	1.45	Y	011070	5000	1183 억	4707264	N	N	17772	N	N
75	20230914	150229	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	244000	3500	2	1.46	28344308000	116802	47.35	239000	245000	239000	312500	168500	240500	242672.39	19.89	0	29267	249833	245166	242333	237666	234833	243750	236250	1183	72000	5000	173160	500	1	23667107	57748	5.89	1.35	12	0.49	41401.00	180255.00	358000	20220923	-31.84	239000	20230914	2.09	321000	-23.99	20230616	239000	2.09	20230914	358000	-31.84	20220923	239000	2.09	20230914	1.45	Y	011070	5000	1183 억	4707264	N	N	24016	N	N
76	20230914	140229	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	244500	4000	2	1.66	24224406500	99929	40.51	239000	245000	239000	312500	168500	240500	242418.95	19.89	0	27001	249833	245166	242333	237666	234833	243750	236250	1183	72000	5000	173160	500	1	23667107	57866	5.91	1.36	12	0.42	41401.00	180255.00	358000	20220923	-31.70	239000	20230914	2.30	321000	-23.83	20230616	239000	2.30	20230914	358000	-31.70	20220923	239000	2.30	20230914	1.45	Y	011070	5000	1183 억	4707264	N	N	24016	N	N
77	20230914	130227	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	243500	3000	2	1.25	20335658000	83984	34.05	239000	244000	239000	312500	168500	240500	242140.10	19.89	0	21129	249833	245166	242333	237666	234833	243750	236250	1183	72000	5000	173160	500	1	23667107	57629	5.88	1.35	12	0.35	41401.00	180255.00	358000	20220923	-31.98	239000	20230914	1.88	321000	-24.14	20230616	239000	1.88	20230914	358000	-31.98	20220923	239000	1.88	20230914	1.45	Y	011070	5000	1183 억	4707264	N	N	24016	N	N
78	20230914	120232	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	242500	2000	2	0.83	18311113000	75655	30.67	239000	244000	239000	312500	168500	240500	242037.33	19.89	0	18917	249833	245166	242333	237666	234833	243750	236250	1183	72000	5000	173160	500	1	23667107	57393	5.86	1.35	12	0.32	41401.00	180255.00	358000	20220923	-32.26	239000	20230914	1.46	321000	-24.45	20230616	239000	1.46	20230914	358000	-32.26	20220923	239000	1.46	20230914	1.45	Y	011070	5000	1183 억	4707264	N	N	24016	N	N
79	20230914	110231	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	243000	2500	2	1.04	15834967000	65461	26.54	239000	244000	239000	312500	168500	240500	241902.34	19.89	0	16495	249833	245166	242333	237666	234833	243750	236250	1183	72000	5000	173160	500	1	23667107	57511	5.87	1.35	12	0.28	41401.00	180255.00	358000	20220923	-32.12	239000	20230914	1.67	321000	-24.30	20230616	239000	1.67	20230914	358000	-32.12	20220923	239000	1.67	20230914	1.45	Y	011070	5000	1183 억	4707264	N	N	24016	N	N
80	20230914	100228	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	242500	2000	2	0.83	10922576500	45191	18.32	239000	244000	239000	312500	168500	240500	241701.88	19.89	0	14523	249833	245166	242333	237666	234833	243750	236250	1183	72000	5000	173160	500	1	23667107	57393	5.86	1.35	12	0.19	41401.00	180255.00	358000	20220923	-32.26	239000	20230914	1.46	321000	-24.45	20230616	239000	1.46	20230914	358000	-32.26	20220923	239000	1.46	20230914	1.45	Y	011070	5000	1183 억	4707264	N	N	24016	N	N
81	20230914	090230	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	239500	-1000	5	-0.42	1994984500	8334	3.38	239000	240500	239000	312500	168500	240500	239359.28	19.89	0	1732	249833	245166	242333	237666	234833	243750	236250	1183	72000	5000	173160	500	1	23667107	56683	5.78	1.33	12	0.04	41401.00	180255.00	358000	20220923	-33.10	239000	20230914	0.21	321000	-25.39	20230616	239000	0.21	20230914	358000	-33.10	20220923	239000	0.21	20230914	1.45	Y	011070	5000	1183 억	4707264	N	N	24016	N	N
82	20230913	160233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	240500	-5000	5	-2.04	54015160500	223160	150.01	243500	247000	239500	319000	172000	245500	242048.28	20.10	0	4579	253500	249500	246500	242500	239500	248000	241000	1183	73500	5000	176760	500	1	23667107	56919	5.81	1.33	12	0.94	41401.00	180255.00	358000	20220923	-32.82	239000	20230908	0.63	321000	-25.08	20230616	239000	0.63	20230908	365500	-34.20	20220913	239000	0.63	20230908	1.44	Y	011070	5000	1183 억	4756405	N	N	24016	N	N
83	20230913	150229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	241000	-4500	5	-1.83	44206454500	182354	122.58	243500	247000	239500	319000	172000	245500	242420.56	20.10	0	1694	253500	249500	246500	242500	239500	248000	241000	1183	73500	5000	176760	500	1	23667107	57038	5.82	1.34	12	0.77	41401.00	180255.00	358000	20220923	-32.68	239000	20230908	0.84	321000	-24.92	20230616	239000	0.84	20230908	365500	-34.06	20220913	239000	0.84	20230908	1.44	Y	011070	5000	1183 억	4756405	N	N	12125	N	N
84	20230913	140232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	241000	-4500	5	-1.83	39259209000	161855	108.80	243500	247000	239500	319000	172000	245500	242557.34	20.10	0	-1095	253500	249500	246500	242500	239500	248000	241000	1183	73500	5000	176760	500	1	23667107	57038	5.82	1.34	12	0.68	41401.00	180255.00	358000	20220923	-32.68	239000	20230908	0.84	321000	-24.92	20230616	239000	0.84	20230908	365500	-34.06	20220913	239000	0.84	20230908	1.44	Y	011070	5000	1183 억	4756405	N	N	12125	N	N
85	20230913	130226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	241000	-4500	5	-1.83	31890731000	131285	88.25	243500	247000	239500	319000	172000	245500	242911.61	20.10	0	-10558	253500	249500	246500	242500	239500	248000	241000	1183	73500	5000	176760	500	1	23667107	57038	5.82	1.34	12	0.55	41401.00	180255.00	358000	20220923	-32.68	239000	20230908	0.84	321000	-24.92	20230616	239000	0.84	20230908	365500	-34.06	20220913	239000	0.84	20230908	1.44	Y	011070	5000	1183 억	4756405	N	N	12125	N	N
86	20230913	120231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	241500	-4000	5	-1.63	28895152000	118844	79.89	243500	247000	239500	319000	172000	245500	243134.52	20.10	0	-10644	253500	249500	246500	242500	239500	248000	241000	1183	73500	5000	176760	500	1	23667107	57156	5.83	1.34	12	0.50	41401.00	180255.00	358000	20220923	-32.54	239000	20230908	1.05	321000	-24.77	20230616	239000	1.05	20230908	365500	-33.93	20220913	239000	1.05	20230908	1.44	Y	011070	5000	1183 억	4756405	N	N	12125	N	N
87	20230913	110231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	240500	-5000	5	-2.04	22119747000	90656	60.94	243500	247000	240000	319000	172000	245500	243995.99	20.10	0	-8236	253500	249500	246500	242500	239500	248000	241000	1183	73500	5000	176760	500	1	23667107	56919	5.81	1.33	12	0.38	41401.00	180255.00	358000	20220923	-32.82	239000	20230908	0.63	321000	-25.08	20230616	239000	0.63	20230908	365500	-34.20	20220913	239000	0.63	20230908	1.44	Y	011070	5000	1183 억	4756405	N	N	12125	N	N
88	20230913	100228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	244500	-1000	5	-0.41	11855120000	48379	32.52	243500	247000	243500	319000	172000	245500	245046.53	20.10	0	-970	253500	249500	246500	242500	239500	248000	241000	1183	73500	5000	176760	500	1	23667107	57866	5.91	1.36	12	0.20	41401.00	180255.00	358000	20220923	-31.70	239000	20230908	2.30	321000	-23.83	20230616	239000	2.30	20230908	365500	-33.11	20220913	239000	2.30	20230908	1.44	Y	011070	5000	1183 억	4756405	N	N	12125	N	N
89	20230913	090228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	244500	-1000	5	-0.41	2275522000	9328	6.27	243500	245000	243500	319000	172000	245500	243940.14	20.10	0	3573	253500	249500	246500	242500	239500	248000	241000	1183	73500	5000	176760	500	1	23667107	57866	5.91	1.36	12	0.04	41401.00	180255.00	358000	20220923	-31.70	239000	20230908	2.30	321000	-23.83	20230616	239000	2.30	20230908	365500	-33.11	20220913	239000	2.30	20230908	1.44	Y	011070	5000	1183 억	4756405	N	N	12125	N	N
90	20230912	160227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245500	-3000	5	-1.21	36237486000	146942	108.68	250000	250500	243500	323000	174000	248500	246611.86	20.07	0	-5471	252833	250666	247833	245666	242833	251750	246750	1183	74500	5000	178920	500	1	23667107	58103	5.93	1.36	12	0.62	41401.00	180255.00	365500	20220913	-32.83	239000	20230908	2.72	321000	-23.52	20230616	239000	2.72	20230908	365500	-32.83	20220913	239000	2.72	20230908	1.38	Y	011070	5000	1183 억	4750837	N	N	12125	N	N
91	20230912	150229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246000	-2500	5	-1.01	31674862000	128381	94.96	250000	250500	243500	323000	174000	248500	246725.40	20.07	0	-2904	252833	250666	247833	245666	242833	251750	246750	1183	74500	5000	178920	500	1	23667107	58221	5.94	1.36	12	0.54	41401.00	180255.00	365500	20220913	-32.69	239000	20230908	2.93	321000	-23.36	20230616	239000	2.93	20230908	365500	-32.69	20220913	239000	2.93	20230908	1.38	Y	011070	5000	1183 억	4750837	N	N	7388	N	N
92	20230912	140227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246000	-2500	5	-1.01	27705285000	112254	83.03	250000	250500	243500	323000	174000	248500	246808.81	20.07	0	-1912	252833	250666	247833	245666	242833	251750	246750	1183	74500	5000	178920	500	1	23667107	58221	5.94	1.36	12	0.47	41401.00	180255.00	365500	20220913	-32.69	239000	20230908	2.93	321000	-23.36	20230616	239000	2.93	20230908	365500	-32.69	20220913	239000	2.93	20230908	1.38	Y	011070	5000	1183 억	4750837	N	N	7388	N	N
93	20230912	130227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247500	-1000	5	-0.40	24351115000	98695	73.00	250000	250500	243500	323000	174000	248500	246730.90	20.07	0	-2612	252833	250666	247833	245666	242833	251750	246750	1183	74500	5000	178920	500	1	23667107	58576	5.98	1.37	12	0.42	41401.00	180255.00	365500	20220913	-32.28	239000	20230908	3.56	321000	-22.90	20230616	239000	3.56	20230908	365500	-32.28	20220913	239000	3.56	20230908	1.38	Y	011070	5000	1183 억	4750837	N	N	7388	N	N
94	20230912	120222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246500	-2000	5	-0.80	21009454000	85189	63.01	250000	250500	243500	323000	174000	248500	246621.57	20.07	0	-6974	252833	250666	247833	245666	242833	251750	246750	1183	74500	5000	178920	500	1	23667107	58339	5.95	1.37	12	0.36	41401.00	180255.00	365500	20220913	-32.56	239000	20230908	3.14	321000	-23.21	20230616	239000	3.14	20230908	365500	-32.56	20220913	239000	3.14	20230908	1.38	Y	011070	5000	1183 억	4750837	N	N	7388	N	N
95	20230912	110226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245000	-3500	5	-1.41	17642500500	71478	52.87	250000	250500	243500	323000	174000	248500	246824.09	20.07	0	-8418	252833	250666	247833	245666	242833	251750	246750	1183	74500	5000	178920	500	1	23667107	57984	5.92	1.36	12	0.30	41401.00	180255.00	365500	20220913	-32.97	239000	20230908	2.51	321000	-23.68	20230616	239000	2.51	20230908	365500	-32.97	20220913	239000	2.51	20230908	1.38	Y	011070	5000	1183 억	4750837	N	N	7388	N	N
96	20230912	100226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247000	-1500	5	-0.60	8886964000	35757	26.45	250000	250500	247000	323000	174000	248500	248537.75	20.07	0	-8629	252833	250666	247833	245666	242833	251750	246750	1183	74500	5000	178920	500	1	23667107	58458	5.97	1.37	12	0.15	41401.00	180255.00	365500	20220913	-32.42	239000	20230908	3.35	321000	-23.05	20230616	239000	3.35	20230908	365500	-32.42	20220913	239000	3.35	20230908	1.38	Y	011070	5000	1183 억	4750837	N	N	7388	N	N
97	20230912	090229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249000	500	2	0.20	1809312500	7255	5.37	250000	250500	248500	323000	174000	248500	249388.97	20.07	0	-2235	252833	250666	247833	245666	242833	251750	246750	1183	74500	5000	178920	500	1	23667107	58931	6.01	1.38	12	0.03	41401.00	180255.00	365500	20220913	-31.87	239000	20230908	4.18	321000	-22.43	20230616	239000	4.18	20230908	365500	-31.87	20220913	239000	4.18	20230908	1.38	Y	011070	5000	1183 억	4750837	N	N	7388	N	N
98	20230911	160223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248500	4000	2	1.64	32595756500	131785	32.06	245000	250000	245000	317500	171500	244500	247342.34	20.01	0	8859	252833	248666	243833	239666	234833	246250	237250	1183	73000	5000	176040	500	1	23667107	58813	6.00	1.38	12	0.56	41401.00	180255.00	365500	20220913	-32.01	239000	20230908	3.97	321000	-22.59	20230616	239000	3.97	20230908	365500	-32.01	20220913	239000	3.97	20230908	1.27	Y	011070	5000	1183 억	4735978	N	N	7388	N	N
99	20230911	150228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248500	4000	2	1.64	29649041500	119923	29.17	245000	250000	245000	317500	171500	244500	247236.61	20.01	0	6998	252833	248666	243833	239666	234833	246250	237250	1183	73000	5000	176040	500	1	23667107	58813	6.00	1.38	12	0.51	41401.00	180255.00	365500	20220913	-32.01	239000	20230908	3.97	321000	-22.59	20230616	239000	3.97	20230908	365500	-32.01	20220913	239000	3.97	20230908	1.27	Y	011070	5000	1183 억	4735978	N	N	18446	N	N
100	20230911	140228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248000	3500	2	1.43	25605462500	103585	25.20	245000	250000	245000	317500	171500	244500	247195.76	20.01	0	4870	252833	248666	243833	239666	234833	246250	237250	1183	73000	5000	176040	500	1	23667107	58694	5.99	1.38	12	0.44	41401.00	180255.00	365500	20220913	-32.15	239000	20230908	3.77	321000	-22.74	20230616	239000	3.77	20230908	365500	-32.15	20220913	239000	3.77	20230908	1.27	Y	011070	5000	1183 억	4735978	N	N	18446	N	N
101	20230911	130228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249000	4500	2	1.84	22168962000	89732	21.83	245000	250000	245000	317500	171500	244500	247060.76	20.01	0	4906	252833	248666	243833	239666	234833	246250	237250	1183	73000	5000	176040	500	1	23667107	58931	6.01	1.38	12	0.38	41401.00	180255.00	365500	20220913	-31.87	239000	20230908	4.18	321000	-22.43	20230616	239000	4.18	20230908	365500	-31.87	20220913	239000	4.18	20230908	1.27	Y	011070	5000	1183 억	4735978	N	N	18446	N	N
102	20230911	120229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	249000	4500	2	1.84	20038868000	81168	19.74	245000	250000	245000	317500	171500	244500	246884.76	20.01	0	3936	252833	248666	243833	239666	234833	246250	237250	1183	73000	5000	176040	500	1	23667107	58931	6.01	1.38	12	0.34	41401.00	180255.00	365500	20220913	-31.87	239000	20230908	4.18	321000	-22.43	20230616	239000	4.18	20230908	365500	-31.87	20220913	239000	4.18	20230908	1.27	Y	011070	5000	1183 억	4735978	N	N	18446	N	N
103	20230911	110224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248000	3500	2	1.43	14760459500	59951	14.58	245000	248500	245000	317500	171500	244500	246212.01	20.01	0	-1091	252833	248666	243833	239666	234833	246250	237250	1183	73000	5000	176040	500	1	23667107	58694	5.99	1.38	12	0.25	41401.00	180255.00	365500	20220913	-32.15	239000	20230908	3.77	321000	-22.74	20230616	239000	3.77	20230908	365500	-32.15	20220913	239000	3.77	20230908	1.27	Y	011070	5000	1183 억	4735978	N	N	18446	N	N
104	20230911	100223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245000	500	2	0.20	9836144500	39957	9.72	245000	247500	245000	317500	171500	244500	246173.06	20.01	0	-2937	252833	248666	243833	239666	234833	246250	237250	1183	73000	5000	176040	500	1	23667107	57984	5.92	1.36	12	0.17	41401.00	180255.00	365500	20220913	-32.97	239000	20230908	2.51	321000	-23.68	20230616	239000	2.51	20230908	365500	-32.97	20220913	239000	2.51	20230908	1.27	Y	011070	5000	1183 억	4735978	N	N	18446	N	N
105	20230911	090223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247500	3000	2	1.23	1781576500	7242	1.76	245000	247500	245000	317500	171500	244500	246030.45	20.01	0	756	252833	248666	243833	239666	234833	246250	237250	1183	73000	5000	176040	500	1	23667107	58576	5.98	1.37	12	0.03	41401.00	180255.00	365500	20220913	-32.28	239000	20230908	3.56	321000	-22.90	20230616	239000	3.56	20230908	365500	-32.28	20220913	239000	3.56	20230908	1.27	Y	011070	5000	1183 억	4735978	N	N	18446	N	N
106	20230908	160226	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	244500	-8000	5	-3.17	99179410000	407681	79.94	248000	248000	239000	328000	177000	252500	243270.63	20.19	0	-27028	265166	258832	255166	248832	245166	257000	247000	1183	75500	5000	181800	500	1	23667107	57866	5.91	1.36	12	1.72	41401.00	180255.00	365500	20220913	-33.11	239000	20230908	2.30	321000	-23.83	20230616	239000	2.30	20230908	365500	-33.11	20220913	239000	2.30	20230908	1.28	Y	011070	5000	1183 억	4778314	N	N	18446	N	N
107	20230908	150226	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	244000	-8500	5	-3.37	91081827500	374567	73.45	248000	248000	239000	328000	177000	252500	243162.71	20.19	0	-19922	265166	258832	255166	248832	245166	257000	247000	1183	75500	5000	181800	500	1	23667107	57748	5.89	1.35	12	1.58	41401.00	180255.00	365500	20220913	-33.24	239000	20230908	2.09	321000	-23.99	20230616	239000	2.09	20230908	365500	-33.24	20220913	239000	2.09	20230908	1.28	Y	011070	5000	1183 억	4778314	N	N	31156	N	N
108	20230908	140225	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	242000	-10500	5	-4.16	83605133500	343825	67.42	248000	248000	239000	328000	177000	252500	243158.67	20.19	0	-23942	265166	258832	255166	248832	245166	257000	247000	1183	75500	5000	181800	500	1	23667107	57274	5.85	1.34	12	1.45	41401.00	180255.00	365500	20220913	-33.79	239000	20230908	1.26	321000	-24.61	20230616	239000	1.26	20230908	365500	-33.79	20220913	239000	1.26	20230908	1.28	Y	011070	5000	1183 억	4778314	N	N	31156	N	N
109	20230908	130229	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	243500	-9000	5	-3.56	78510928000	322856	63.31	248000	248000	239000	328000	177000	252500	243172.89	20.19	0	-26124	265166	258832	255166	248832	245166	257000	247000	1183	75500	5000	181800	500	1	23667107	57629	5.88	1.35	12	1.36	41401.00	180255.00	365500	20220913	-33.38	239000	20230908	1.88	321000	-24.14	20230616	239000	1.88	20230908	365500	-33.38	20220913	239000	1.88	20230908	1.28	Y	011070	5000	1183 억	4778314	N	N	31156	N	N
110	20230908	120232	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	244500	-8000	5	-3.17	72401392000	297822	58.40	248000	248000	239000	328000	177000	252500	243099.18	20.19	0	-34783	265166	258832	255166	248832	245166	257000	247000	1183	75500	5000	181800	500	1	23667107	57866	5.91	1.36	12	1.26	41401.00	180255.00	365500	20220913	-33.11	239000	20230908	2.30	321000	-23.83	20230616	239000	2.30	20230908	365500	-33.11	20220913	239000	2.30	20230908	1.28	Y	011070	5000	1183 억	4778314	N	N	31156	N	N
111	20230908	110227	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	240500	-12000	5	-4.75	64441124500	265053	51.98	248000	248000	239000	328000	177000	252500	243121.25	20.19	0	-41239	265166	258832	255166	248832	245166	257000	247000	1183	75500	5000	181800	500	1	23667107	56919	5.81	1.33	12	1.12	41401.00	180255.00	365500	20220913	-34.20	239000	20230908	0.63	321000	-25.08	20230616	239000	0.63	20230908	365500	-34.20	20220913	239000	0.63	20230908	1.28	Y	011070	5000	1183 억	4778314	N	N	31156	N	N
112	20230908	100226	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	241500	-11000	5	-4.36	39099863500	159665	31.31	248000	248000	241000	328000	177000	252500	244881.25	20.19	0	-16382	265166	258832	255166	248832	245166	257000	247000	1183	75500	5000	181800	500	1	23667107	57156	5.83	1.34	12	0.67	41401.00	180255.00	365500	20220913	-33.93	241000	20230908	0.21	321000	-24.77	20230616	241000	0.21	20230908	365500	-33.93	20220913	241000	0.21	20230908	1.28	Y	011070	5000	1183 억	4778314	N	N	31156	N	N
113	20230908	090231	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	247000	-5500	5	-2.18	9143366500	37197	7.29	248000	248000	242500	328000	177000	252500	245787.95	20.19	0	-2047	265166	258832	255166	248832	245166	257000	247000	1183	75500	5000	181800	500	1	23667107	58458	5.97	1.37	12	0.16	41401.00	180255.00	365500	20220913	-32.42	242500	20230908	1.86	321000	-23.05	20230616	242500	1.86	20230908	365500	-32.42	20220913	242500	1.86	20230908	1.28	Y	011070	5000	1183 억	4778314	N	N	31156	N	N
114	20230907	160227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	252500	-16500	5	-6.13	113454526500	443544	469.30	259500	261500	251500	349500	188500	269000	255798.38	20.45	0	-7326	275000	272000	270000	267000	265000	271000	266000	1183	80500	5000	193680	500	1	23667107	59759	6.10	1.40	12	1.87	41401.00	180255.00	365500	20220913	-30.92	248000	20230316	1.81	321000	-21.34	20230616	248000	1.81	20230316	365500	-30.92	20220913	248000	1.81	20230316	1.30	Y	011070	5000	1183 억	4838859	N	N	31154	N	N
115	20230907	150225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	253500	-15500	5	-5.76	98928169000	385949	408.36	259500	261500	252500	349500	188500	269000	256324.26	20.45	0	-7465	275000	272000	270000	267000	265000	271000	266000	1183	80500	5000	193680	500	1	23667107	59996	6.12	1.41	12	1.63	41401.00	180255.00	365500	20220913	-30.64	248000	20230316	2.22	321000	-21.03	20230616	248000	2.22	20230316	365500	-30.64	20220913	248000	2.22	20230316	1.30	Y	011070	5000	1183 억	4838859	N	N	10621	N	N
116	20230907	140226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	255500	-13500	5	-5.02	75786740000	294933	312.06	259500	261500	254000	349500	188500	269000	256962.32	20.45	0	-10568	275000	272000	270000	267000	265000	271000	266000	1183	80500	5000	193680	500	1	23667107	60469	6.17	1.42	12	1.25	41401.00	180255.00	365500	20220913	-30.10	248000	20230316	3.02	321000	-20.40	20230616	248000	3.02	20230316	365500	-30.10	20220913	248000	3.02	20230316	1.30	Y	011070	5000	1183 억	4838859	N	N	10621	N	N
117	20230907	130226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	258000	-11000	5	-4.09	65263029000	254060	268.81	259500	261500	254000	349500	188500	269000	256880.09	20.45	0	-24361	275000	272000	270000	267000	265000	271000	266000	1183	80500	5000	193680	500	1	23667107	61061	6.23	1.43	12	1.07	41401.00	180255.00	365500	20220913	-29.41	248000	20230316	4.03	321000	-19.63	20230616	248000	4.03	20230316	365500	-29.41	20220913	248000	4.03	20230316	1.30	Y	011070	5000	1183 억	4838859	N	N	10621	N	N
118	20230907	120228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	257000	-12000	5	-4.46	59498293000	231622	245.07	259500	261500	254000	349500	188500	269000	256876.38	20.45	0	-28005	275000	272000	270000	267000	265000	271000	266000	1183	80500	5000	193680	500	1	23667107	60824	6.21	1.43	12	0.98	41401.00	180255.00	365500	20220913	-29.69	248000	20230316	3.63	321000	-19.94	20230616	248000	3.63	20230316	365500	-29.69	20220913	248000	3.63	20230316	1.30	Y	011070	5000	1183 억	4838859	N	N	10621	N	N
119	20230907	110226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	257000	-12000	5	-4.46	54565374000	212370	224.70	259500	261500	254000	349500	188500	269000	256935.07	20.45	0	-26702	275000	272000	270000	267000	265000	271000	266000	1183	80500	5000	193680	500	1	23667107	60824	6.21	1.43	12	0.90	41401.00	180255.00	365500	20220913	-29.69	248000	20230316	3.63	321000	-19.94	20230616	248000	3.63	20230316	365500	-29.69	20220913	248000	3.63	20230316	1.30	Y	011070	5000	1183 억	4838859	N	N	10621	N	N
120	20230907	100227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	256500	-12500	5	-4.65	43810711500	170579	180.48	259500	261500	254000	349500	188500	269000	256834.89	20.45	0	-33878	275000	272000	270000	267000	265000	271000	266000	1183	80500	5000	193680	500	1	23667107	60706	6.20	1.42	12	0.72	41401.00	180255.00	365500	20220913	-29.82	248000	20230316	3.43	321000	-20.09	20230616	248000	3.43	20230316	365500	-29.82	20220913	248000	3.43	20230316	1.30	Y	011070	5000	1183 억	4838859	N	N	10621	N	N
121	20230907	090226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	259500	-9500	5	-3.53	7125512000	27499	29.10	259500	260000	257500	349500	188500	269000	259116.79	20.45	0	759	275000	272000	270000	267000	265000	271000	266000	1183	80500	5000	193680	500	1	23667107	61416	6.27	1.44	12	0.12	41401.00	180255.00	365500	20220913	-29.00	248000	20230316	4.64	321000	-19.16	20230616	248000	4.64	20230316	365500	-29.00	20220913	248000	4.64	20230316	1.30	Y	011070	5000	1183 억	4838859	N	N	10621	N	N
122	20230906	160224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269000	-3000	5	-1.10	25141192500	93076	35.04	271500	273000	268000	353500	190500	272000	270112.14	20.48	0	-10501	280000	276000	273500	269500	267000	274750	268250	1183	81500	5000	195840	500	1	23667107	63665	6.50	1.49	12	0.39	41401.00	180255.00	365500	20220913	-26.40	248000	20230316	8.47	321000	-16.20	20230616	248000	8.47	20230316	365500	-26.40	20220913	248000	8.47	20230316	1.28	Y	011070	5000	1183 억	4846856	N	N	10570	N	N
123	20230906	150223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269000	-3000	5	-1.10	22906092000	84764	31.91	271500	273000	268000	353500	190500	272000	270230.24	20.48	0	-10691	280000	276000	273500	269500	267000	274750	268250	1183	81500	5000	195840	500	1	23667107	63665	6.50	1.49	12	0.36	41401.00	180255.00	365500	20220913	-26.40	248000	20230316	8.47	321000	-16.20	20230616	248000	8.47	20230316	365500	-26.40	20220913	248000	8.47	20230316	1.28	Y	011070	5000	1183 억	4846856	N	N	15699	N	N
124	20230906	140225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270000	-2000	5	-0.74	18768036000	69408	26.13	271500	273000	268000	353500	190500	272000	270397.77	20.48	0	-12758	280000	276000	273500	269500	267000	274750	268250	1183	81500	5000	195840	500	1	23667107	63901	6.52	1.50	12	0.29	41401.00	180255.00	365500	20220913	-26.13	248000	20230316	8.87	321000	-15.89	20230616	248000	8.87	20230316	365500	-26.13	20220913	248000	8.87	20230316	1.28	Y	011070	5000	1183 억	4846856	N	N	15699	N	N
125	20230906	130226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	-1500	5	-0.55	16892891000	62468	23.52	271500	273000	268000	353500	190500	272000	270420.49	20.48	0	-12215	280000	276000	273500	269500	267000	274750	268250	1183	81500	5000	195840	500	1	23667107	64020	6.53	1.50	12	0.26	41401.00	180255.00	365500	20220913	-25.99	248000	20230316	9.07	321000	-15.73	20230616	248000	9.07	20230316	365500	-25.99	20220913	248000	9.07	20230316	1.28	Y	011070	5000	1183 억	4846856	N	N	15699	N	N
126	20230906	120228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	-1500	5	-0.55	15042933000	55619	20.94	271500	273000	268000	353500	190500	272000	270459.30	20.48	0	-12594	280000	276000	273500	269500	267000	274750	268250	1183	81500	5000	195840	500	1	23667107	64020	6.53	1.50	12	0.24	41401.00	180255.00	365500	20220913	-25.99	248000	20230316	9.07	321000	-15.73	20230616	248000	9.07	20230316	365500	-25.99	20220913	248000	9.07	20230316	1.28	Y	011070	5000	1183 억	4846856	N	N	15699	N	N
127	20230906	110225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269500	-2500	5	-0.92	12687759500	46897	17.66	271500	273000	268000	353500	190500	272000	270540.03	20.48	0	-12247	280000	276000	273500	269500	267000	274750	268250	1183	81500	5000	195840	500	1	23667107	63783	6.51	1.50	12	0.20	41401.00	180255.00	365500	20220913	-26.27	248000	20230316	8.67	321000	-16.04	20230616	248000	8.67	20230316	365500	-26.27	20220913	248000	8.67	20230316	1.28	Y	011070	5000	1183 억	4846856	N	N	15699	N	N
128	20230906	100221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	271500	-500	5	-0.18	7543577000	27810	10.47	271500	273000	270000	353500	190500	272000	271249.61	20.48	0	-10115	280000	276000	273500	269500	267000	274750	268250	1183	81500	5000	195840	500	1	23667107	64256	6.56	1.51	12	0.12	41401.00	180255.00	365500	20220913	-25.72	248000	20230316	9.48	321000	-15.42	20230616	248000	9.48	20230316	365500	-25.72	20220913	248000	9.48	20230316	1.28	Y	011070	5000	1183 억	4846856	N	N	15699	N	N
129	20230906	090224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	-1500	5	-0.55	1132644000	4184	1.58	271500	271500	270000	353500	190500	272000	270654.72	20.48	0	-1466	280000	276000	273500	269500	267000	274750	268250	1183	81500	5000	195840	500	1	23667107	64020	6.53	1.50	12	0.02	41401.00	180255.00	365500	20220913	-25.99	248000	20230316	9.07	321000	-15.73	20230616	248000	9.07	20230316	365500	-25.99	20220913	248000	9.07	20230316	1.28	Y	011070	5000	1183 억	4846856	N	N	15699	N	N
130	20230905	160223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	272000	3000	2	1.12	72497069500	264394	295.28	272500	277500	271000	349500	188500	269000	274202.48	20.40	0	9269	274000	271500	269000	266500	264000	270250	265250	1183	80500	5000	193680	500	1	23667107	64375	6.57	1.51	12	1.12	41401.00	180255.00	365500	20220913	-25.58	248000	20230316	9.68	321000	-15.26	20230616	248000	9.68	20230316	365500	-25.58	20220913	248000	9.68	20230316	1.25	Y	011070	5000	1183 억	4827230	N	N	15699	N	N
131	20230905	150231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	273000	4000	2	1.49	69294814500	252631	282.15	272500	277500	271000	349500	188500	269000	274293.40	20.40	0	9822	274000	271500	269000	266500	264000	270250	265250	1183	80500	5000	193680	500	1	23667107	64611	6.59	1.51	12	1.07	41401.00	180255.00	365500	20220913	-25.31	248000	20230316	10.08	321000	-14.95	20230616	248000	10.08	20230316	365500	-25.31	20220913	248000	10.08	20230316	1.25	Y	011070	5000	1183 억	4827230	N	N	11765	N	N
132	20230905	140225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	274000	5000	2	1.86	65467387000	238620	266.50	272500	277500	271000	349500	188500	269000	274359.19	20.40	0	15550	274000	271500	269000	266500	264000	270250	265250	1183	80500	5000	193680	500	1	23667107	64848	6.62	1.52	12	1.01	41401.00	180255.00	365500	20220913	-25.03	248000	20230316	10.48	321000	-14.64	20230616	248000	10.48	20230316	365500	-25.03	20220913	248000	10.48	20230316	1.25	Y	011070	5000	1183 억	4827230	N	N	11765	N	N
133	20230905	130216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	273000	4000	2	1.49	54511679000	198815	222.04	272500	277500	271000	349500	188500	269000	274183.92	20.40	0	11337	274000	271500	269000	266500	264000	270250	265250	1183	80500	5000	193680	500	1	23667107	64611	6.59	1.51	12	0.84	41401.00	180255.00	365500	20220913	-25.31	248000	20230316	10.08	321000	-14.95	20230616	248000	10.08	20230316	365500	-25.31	20220913	248000	10.08	20230316	1.25	Y	011070	5000	1183 억	4827230	N	N	11765	N	N
134	20230905	120225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	273500	4500	2	1.67	52052941500	189824	212.00	272500	277500	271000	349500	188500	269000	274217.91	20.40	0	13766	274000	271500	269000	266500	264000	270250	265250	1183	80500	5000	193680	500	1	23667107	64730	6.61	1.52	12	0.80	41401.00	180255.00	365500	20220913	-25.17	248000	20230316	10.28	321000	-14.80	20230616	248000	10.28	20230316	365500	-25.17	20220913	248000	10.28	20230316	1.25	Y	011070	5000	1183 억	4827230	N	N	11765	N	N
135	20230905	110225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	272000	3000	2	1.12	48695937500	177517	198.26	272500	277500	271000	349500	188500	269000	274318.18	20.40	0	14769	274000	271500	269000	266500	264000	270250	265250	1183	80500	5000	193680	500	1	23667107	64375	6.57	1.51	12	0.75	41401.00	180255.00	365500	20220913	-25.58	248000	20230316	9.68	321000	-15.26	20230616	248000	9.68	20230316	365500	-25.58	20220913	248000	9.68	20230316	1.25	Y	011070	5000	1183 억	4827230	N	N	11765	N	N
136	20230905	100223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	272000	3000	2	1.12	41215255500	150011	167.54	272500	277500	272000	349500	188500	269000	274749.68	20.40	0	18163	274000	271500	269000	266500	264000	270250	265250	1183	80500	5000	193680	500	1	23667107	64375	6.57	1.51	12	0.63	41401.00	180255.00	365500	20220913	-25.58	248000	20230316	9.68	321000	-15.26	20230616	248000	9.68	20230316	365500	-25.58	20220913	248000	9.68	20230316	1.25	Y	011070	5000	1183 억	4827230	N	N	11765	N	N
137	20230905	090221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	275500	6500	2	2.42	8489401000	30976	34.59	272500	276000	272000	349500	188500	269000	274070.04	20.40	0	13448	274000	271500	269000	266500	264000	270250	265250	1183	80500	5000	193680	500	1	23667107	65203	6.65	1.53	12	0.13	41401.00	180255.00	365500	20220913	-24.62	248000	20230316	11.09	321000	-14.17	20230616	248000	11.09	20230316	365500	-24.62	20220913	248000	11.09	20230316	1.25	Y	011070	5000	1183 억	4827230	N	N	11765	N	N
138	20230904	160222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269000	500	2	0.19	23168817500	86120	71.75	270500	271500	266500	349000	188000	268500	269029.56	20.45	0	-8613	275833	272166	269333	265666	262833	270750	264250	1183	80500	5000	193320	500	1	23667107	63665	6.50	1.49	12	0.36	41401.00	180255.00	365500	20220913	-26.40	248000	20230316	8.47	321000	-16.20	20230616	248000	8.47	20230316	365500	-26.40	20220913	248000	8.47	20230316	1.26	Y	011070	5000	1183 억	4840242	N	N	11765	N	N
139	20230904	150218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	0	3	0.00	20635396500	76693	63.90	270500	271500	266500	349000	188000	268500	269064.93	20.45	0	-8663	275833	272166	269333	265666	262833	270750	264250	1183	80500	5000	193320	500	1	23667107	63546	6.49	1.49	12	0.32	41401.00	180255.00	365500	20220913	-26.54	248000	20230316	8.27	321000	-16.36	20230616	248000	8.27	20230316	365500	-26.54	20220913	248000	8.27	20230316	1.26	Y	011070	5000	1183 억	4840242	N	N	10310	N	N
140	20230904	140220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	0	3	0.00	16179287000	60092	50.06	270500	271500	266500	349000	188000	268500	269241.95	20.45	0	-10924	275833	272166	269333	265666	262833	270750	264250	1183	80500	5000	193320	500	1	23667107	63546	6.49	1.49	12	0.25	41401.00	180255.00	365500	20220913	-26.54	248000	20230316	8.27	321000	-16.36	20230616	248000	8.27	20230316	365500	-26.54	20220913	248000	8.27	20230316	1.26	Y	011070	5000	1183 억	4840242	N	N	10310	N	N
141	20230904	130222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	267500	-1000	5	-0.37	13633145000	50574	42.13	270500	271500	267500	349000	188000	268500	269568.26	20.45	0	-9855	275833	272166	269333	265666	262833	270750	264250	1183	80500	5000	193320	500	1	23667107	63310	6.46	1.48	12	0.21	41401.00	180255.00	365500	20220913	-26.81	248000	20230316	7.86	321000	-16.67	20230616	248000	7.86	20230316	365500	-26.81	20220913	248000	7.86	20230316	1.26	Y	011070	5000	1183 억	4840242	N	N	10310	N	N
142	20230904	120217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269500	1000	2	0.37	11221274500	41596	34.65	270500	271500	268500	349000	188000	268500	269768.11	20.45	0	-7711	275833	272166	269333	265666	262833	270750	264250	1183	80500	5000	193320	500	1	23667107	63783	6.51	1.50	12	0.18	41401.00	180255.00	365500	20220913	-26.27	248000	20230316	8.67	321000	-16.04	20230616	248000	8.67	20230316	365500	-26.27	20220913	248000	8.67	20230316	1.26	Y	011070	5000	1183 억	4840242	N	N	10310	N	N
143	20230904	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	0	3	0.00	9662357500	35807	29.83	270500	271500	268500	349000	188000	268500	269845.49	20.45	0	-6771	275833	272166	269333	265666	262833	270750	264250	1183	80500	5000	193320	500	1	23667107	63546	6.49	1.49	12	0.15	41401.00	180255.00	365500	20220913	-26.54	248000	20230316	8.27	321000	-16.36	20230616	248000	8.27	20230316	365500	-26.54	20220913	248000	8.27	20230316	1.26	Y	011070	5000	1183 억	4840242	N	N	10310	N	N
144	20230904	100214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270000	1500	2	0.56	6812800500	25231	21.02	270500	271500	268500	349000	188000	268500	270017.06	20.45	0	-5027	275833	272166	269333	265666	262833	270750	264250	1183	80500	5000	193320	500	1	23667107	63901	6.52	1.50	12	0.11	41401.00	180255.00	365500	20220913	-26.13	248000	20230316	8.87	321000	-15.89	20230616	248000	8.87	20230316	365500	-26.13	20220913	248000	8.87	20230316	1.26	Y	011070	5000	1183 억	4840242	N	N	10310	N	N
145	20230904	090218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270000	1500	2	0.56	1031316500	3818	3.18	270500	271000	269000	349000	188000	268500	270119.57	20.45	0	-1722	275833	272166	269333	265666	262833	270750	264250	1183	80500	5000	193320	500	1	23667107	63901	6.52	1.50	12	0.02	41401.00	180255.00	365500	20220913	-26.13	248000	20230316	8.87	321000	-15.89	20230616	248000	8.87	20230316	365500	-26.13	20220913	248000	8.87	20230316	1.26	Y	011070	5000	1183 억	4840242	N	N	10310	N	N
146	20230901	160217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	-1500	5	-0.56	31998852000	118694	75.56	269500	273000	266500	351000	189000	270000	269594.62	20.45	0	-3938	274666	272332	269666	267332	264666	271000	266000	1183	81000	5000	194400	500	1	23667107	63546	6.49	1.49	12	0.50	41401.00	180255.00	365500	20220913	-26.54	248000	20230316	8.27	321000	-16.36	20230616	248000	8.27	20230316	365500	-26.54	20220913	248000	8.27	20230316	1.31	Y	011070	5000	1183 억	4839820	N	N	10310	N	N
147	20230901	150219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269000	-1000	5	-0.37	29273700000	108540	69.10	269500	273000	266500	351000	189000	270000	269704.24	20.45	0	-2723	274666	272332	269666	267332	264666	271000	266000	1183	81000	5000	194400	500	1	23667107	63665	6.50	1.49	12	0.46	41401.00	180255.00	365500	20220913	-26.40	248000	20230316	8.47	321000	-16.20	20230616	248000	8.47	20230316	365500	-26.40	20220913	248000	8.47	20230316	1.31	Y	011070	5000	1183 억	4839820	N	N	21267	N	N
148	20230901	140217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	-1500	5	-0.56	25954044000	96183	61.23	269500	273000	266500	351000	189000	270000	269840.23	20.45	0	-4090	274666	272332	269666	267332	264666	271000	266000	1183	81000	5000	194400	500	1	23667107	63546	6.49	1.49	12	0.41	41401.00	180255.00	365500	20220913	-26.54	248000	20230316	8.27	321000	-16.36	20230616	248000	8.27	20230316	365500	-26.54	20220913	248000	8.27	20230316	1.31	Y	011070	5000	1183 억	4839820	N	N	21267	N	N
149	20230901	130217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269500	-500	5	-0.19	22652365000	83893	53.41	269500	273000	266500	351000	189000	270000	270014.96	20.45	0	-4546	274666	272332	269666	267332	264666	271000	266000	1183	81000	5000	194400	500	1	23667107	63783	6.51	1.50	12	0.35	41401.00	180255.00	365500	20220913	-26.27	248000	20230316	8.67	321000	-16.04	20230616	248000	8.67	20230316	365500	-26.27	20220913	248000	8.67	20230316	1.31	Y	011070	5000	1183 억	4839820	N	N	21267	N	N
150	20230901	120216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	-1500	5	-0.56	19724535000	73003	46.47	269500	273000	266500	351000	189000	270000	270188.02	20.45	0	-3403	274666	272332	269666	267332	264666	271000	266000	1183	81000	5000	194400	500	1	23667107	63546	6.49	1.49	12	0.31	41401.00	180255.00	365500	20220913	-26.54	248000	20230316	8.27	321000	-16.36	20230616	248000	8.27	20230316	365500	-26.54	20220913	248000	8.27	20230316	1.31	Y	011070	5000	1183 억	4839820	N	N	21267	N	N
151	20230901	110217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	271000	1000	2	0.37	14434597000	53409	34.00	269500	273000	266500	351000	189000	270000	270265.29	20.45	0	-161	274666	272332	269666	267332	264666	271000	266000	1183	81000	5000	194400	500	1	23667107	64138	6.55	1.50	12	0.23	41401.00	180255.00	365500	20220913	-25.85	248000	20230316	9.27	321000	-15.58	20230616	248000	9.27	20230316	365500	-25.85	20220913	248000	9.27	20230316	1.31	Y	011070	5000	1183 억	4839820	N	N	21267	N	N
152	20230901	100216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	500	2	0.19	9226476000	34242	21.80	269500	271500	266500	351000	189000	270000	269448.98	20.45	0	284	274666	272332	269666	267332	264666	271000	266000	1183	81000	5000	194400	500	1	23667107	64020	6.53	1.50	12	0.14	41401.00	180255.00	365500	20220913	-25.99	248000	20230316	9.07	321000	-15.73	20230616	248000	9.07	20230316	365500	-25.99	20220913	248000	9.07	20230316	1.31	Y	011070	5000	1183 억	4839820	N	N	21267	N	N
153	20230901	090215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268000	-2000	5	-0.74	893779500	3322	2.11	269500	269500	268000	351000	189000	270000	269046.61	20.45	0	-914	274666	272332	269666	267332	264666	271000	266000	1183	81000	5000	194400	500	1	23667107	63428	6.47	1.49	12	0.01	41401.00	180255.00	365500	20220913	-26.68	248000	20230316	8.06	321000	-16.51	20230616	248000	8.06	20230316	365500	-26.68	20220913	248000	8.06	20230316	1.31	Y	011070	5000	1183 억	4839820	N	N	21267	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History