KissMeData/011070/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	160255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	218000	-4500	5	-2.02	34394414000	156905	73.42	222500	223000	217500	289000	156000	222500	219205.78	27.45	18007	231500	227000	224500	220000	217500	225750	218750	1183	66500	5000	169100	500	1	23667107	51594	9.13	1.09	12	0.66	23881.00	199217.00	305500	20240717	-28.64	179500	20240419	21.45	305500	-28.64	20240717	179500	21.45	20240419	305500	-28.64	20240717	179500	21.45	20240419	0.95	N	011070	5000	1183 억	6496571	N	N	24	N	N
3	20240930	150259	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	218000	-4500	5	-2.02	29426376000	134107	62.75	222500	223000	218000	289000	156000	222500	219421.97	27.45	17581	231500	227000	224500	220000	217500	225750	218750	1183	66500	5000	169100	500	1	23667107	51594	9.13	1.09	12	0.57	23881.00	199217.00	305500	20240717	-28.64	179500	20240419	21.45	305500	-28.64	20240717	179500	21.45	20240419	305500	-28.64	20240717	179500	21.45	20240419	0.95	N	011070	5000	1183 억	6496571	N	N	632	N	N
4	20240930	140258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	219000	-3500	5	-1.57	21470214500	97704	45.72	222500	223000	218500	289000	156000	222500	219744.31	27.45	12823	231500	227000	224500	220000	217500	225750	218750	1183	66500	5000	169100	500	1	23667107	51831	9.17	1.10	12	0.41	23881.00	199217.00	305500	20240717	-28.31	179500	20240419	22.01	305500	-28.31	20240717	179500	22.01	20240419	305500	-28.31	20240717	179500	22.01	20240419	0.95	N	011070	5000	1183 억	6496571	N	N	632	N	N
5	20240930	130257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	221500	-1000	5	-0.45	17334847500	78873	36.91	222500	223000	218500	289000	156000	222500	219777.80	27.45	8534	231500	227000	224500	220000	217500	225750	218750	1183	66500	5000	169100	500	1	23667107	52423	9.28	1.11	12	0.33	23881.00	199217.00	305500	20240717	-27.50	179500	20240419	23.40	305500	-27.50	20240717	179500	23.40	20240419	305500	-27.50	20240717	179500	23.40	20240419	0.95	N	011070	5000	1183 억	6496571	N	N	632	N	N
6	20240930	120258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	219000	-3500	5	-1.57	14717847000	66991	31.35	222500	223000	218500	289000	156000	222500	219694.05	27.45	4330	231500	227000	224500	220000	217500	225750	218750	1183	66500	5000	169100	500	1	23667107	51831	9.17	1.10	12	0.28	23881.00	199217.00	305500	20240717	-28.31	179500	20240419	22.01	305500	-28.31	20240717	179500	22.01	20240419	305500	-28.31	20240717	179500	22.01	20240419	0.95	N	011070	5000	1183 억	6496571	N	N	632	N	N
7	20240930	110256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	219000	-3500	5	-1.57	12681853500	57698	27.00	222500	223000	218500	289000	156000	222500	219791.71	27.45	2798	231500	227000	224500	220000	217500	225750	218750	1183	66500	5000	169100	500	1	23667107	51831	9.17	1.10	12	0.24	23881.00	199217.00	305500	20240717	-28.31	179500	20240419	22.01	305500	-28.31	20240717	179500	22.01	20240419	305500	-28.31	20240717	179500	22.01	20240419	0.95	N	011070	5000	1183 억	6496571	N	N	632	N	N
8	20240930	100255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	219000	-3500	5	-1.57	9628710000	43773	20.48	222500	223000	218500	289000	156000	222500	219962.49	27.45	1124	231500	227000	224500	220000	217500	225750	218750	1183	66500	5000	169100	500	1	23667107	51831	9.17	1.10	12	0.18	23881.00	199217.00	305500	20240717	-28.31	179500	20240419	22.01	305500	-28.31	20240717	179500	22.01	20240419	305500	-28.31	20240717	179500	22.01	20240419	0.95	N	011070	5000	1183 억	6496571	N	N	632	N	N
9	20240930	090247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222000	-500	5	-0.22	1078801500	4851	2.27	222500	223000	222000	289000	156000	222500	222384.71	27.45	-982	231500	227000	224500	220000	217500	225750	218750	1183	66500	5000	169100	500	1	23667107	52541	9.30	1.11	12	0.02	23881.00	199217.00	305500	20240717	-27.33	179500	20240419	23.68	305500	-27.33	20240717	179500	23.68	20240419	305500	-27.33	20240717	179500	23.68	20240419	0.95	N	011070	5000	1183 억	6496571	N	N	632	N	N
10	20240927	160256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-7000	5	-3.05	47110970500	210742	129.32	229000	229000	222000	298000	161000	229500	223538.01	27.66	-40471	232833	231166	227833	226166	222833	232000	227000	1183	68500	5000	174420	500	1	23667107	52659	9.32	1.12	12	0.89	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.91	N	011070	5000	1183 억	6546107	N	N	632	N	N
11	20240927	150257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223000	-6500	5	-2.83	43398086000	194065	119.09	229000	229000	222000	298000	161000	229500	223614.08	27.66	-40713	232833	231166	227833	226166	222833	232000	227000	1183	68500	5000	174420	500	1	23667107	52778	9.34	1.12	12	0.82	23881.00	199217.00	305500	20240717	-27.00	179500	20240419	24.23	305500	-27.00	20240717	179500	24.23	20240419	305500	-27.00	20240717	179500	24.23	20240419	0.91	N	011070	5000	1183 억	6546107	N	N	146	N	N
12	20240927	140258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-7000	5	-3.05	37667073000	168339	103.30	229000	229000	222000	298000	161000	229500	223743.20	27.66	-41320	232833	231166	227833	226166	222833	232000	227000	1183	68500	5000	174420	500	1	23667107	52659	9.32	1.12	12	0.71	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.91	N	011070	5000	1183 억	6546107	N	N	146	N	N
13	20240927	130257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-7000	5	-3.05	34843467000	155654	95.52	229000	229000	222000	298000	161000	229500	223837.10	27.66	-38765	232833	231166	227833	226166	222833	232000	227000	1183	68500	5000	174420	500	1	23667107	52659	9.32	1.12	12	0.66	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.91	N	011070	5000	1183 억	6546107	N	N	146	N	N
14	20240927	120255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-7000	5	-3.05	31447881500	140390	86.15	229000	229000	222000	298000	161000	229500	223987.58	27.66	-36071	232833	231166	227833	226166	222833	232000	227000	1183	68500	5000	174420	500	1	23667107	52659	9.32	1.12	12	0.59	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.91	N	011070	5000	1183 억	6546107	N	N	146	N	N
15	20240927	110257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-7000	5	-3.05	27305437000	121779	74.73	229000	229000	222000	298000	161000	229500	224203.35	27.66	-29832	232833	231166	227833	226166	222833	232000	227000	1183	68500	5000	174420	500	1	23667107	52659	9.32	1.12	12	0.51	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.91	N	011070	5000	1183 억	6546107	N	N	146	N	N
16	20240927	100257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-7000	5	-3.05	19760371000	87904	53.94	229000	229000	222000	298000	161000	229500	224772.80	27.66	-18226	232833	231166	227833	226166	222833	232000	227000	1183	68500	5000	174420	500	1	23667107	52659	9.32	1.12	12	0.37	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.91	N	011070	5000	1183 억	6546107	N	N	146	N	N
17	20240927	090257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226500	-3000	5	-1.31	1718042500	7529	4.62	229000	229000	226500	298000	161000	229500	228114.36	27.66	-2587	232833	231166	227833	226166	222833	232000	227000	1183	68500	5000	174420	500	1	23667107	53606	9.48	1.14	12	0.03	23881.00	199217.00	305500	20240717	-25.86	179500	20240419	26.18	305500	-25.86	20240717	179500	26.18	20240419	305500	-25.86	20240717	179500	26.18	20240419	0.91	N	011070	5000	1183 억	6546107	N	N	146	N	N
18	20240926	160252	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	229500	6000	2	2.68	36562814500	160733	126.07	225500	229500	224500	290500	156500	223500	227469.97	27.50	36505	232833	228166	225833	221166	218833	227000	220000	1183	67000	5000	169860	500	1	23667107	54316	9.61	1.15	12	0.68	23881.00	199217.00	305500	20240717	-24.88	179500	20240419	27.86	305500	-24.88	20240717	179500	27.86	20240419	305500	-24.88	20240717	179500	27.86	20240419	0.91	N	011070	5000	1183 억	6507718	N	N	146	N	N
19	20240926	150256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228500	5000	2	2.24	31523719000	138724	108.81	225500	229000	224500	290500	156500	223500	227240.99	27.50	27687	232833	228166	225833	221166	218833	227000	220000	1183	67000	5000	169860	500	1	23667107	54079	9.57	1.15	12	0.59	23881.00	199217.00	305500	20240717	-25.20	179500	20240419	27.30	305500	-25.20	20240717	179500	27.30	20240419	305500	-25.20	20240717	179500	27.30	20240419	0.91	N	011070	5000	1183 억	6507718	N	N	298	N	N
20	20240926	140256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228000	4500	2	2.01	26679255000	117469	92.13	225500	228500	224500	290500	156500	223500	227117.90	27.50	23041	232833	228166	225833	221166	218833	227000	220000	1183	67000	5000	169860	500	1	23667107	53961	9.55	1.14	12	0.50	23881.00	199217.00	305500	20240717	-25.37	179500	20240419	27.02	305500	-25.37	20240717	179500	27.02	20240419	305500	-25.37	20240717	179500	27.02	20240419	0.91	N	011070	5000	1183 억	6507718	N	N	298	N	N
21	20240926	130256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	227000	3500	2	1.57	22390617000	98625	77.35	225500	228500	224500	290500	156500	223500	227028.37	27.50	16929	232833	228166	225833	221166	218833	227000	220000	1183	67000	5000	169860	500	1	23667107	53724	9.51	1.14	12	0.42	23881.00	199217.00	305500	20240717	-25.70	179500	20240419	26.46	305500	-25.70	20240717	179500	26.46	20240419	305500	-25.70	20240717	179500	26.46	20240419	0.91	N	011070	5000	1183 억	6507718	N	N	298	N	N
22	20240926	120257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226500	3000	2	1.34	19235974500	84704	66.44	225500	228500	224500	290500	156500	223500	227097.09	27.50	15273	232833	228166	225833	221166	218833	227000	220000	1183	67000	5000	169860	500	1	23667107	53606	9.48	1.14	12	0.36	23881.00	199217.00	305500	20240717	-25.86	179500	20240419	26.18	305500	-25.86	20240717	179500	26.18	20240419	305500	-25.86	20240717	179500	26.18	20240419	0.91	N	011070	5000	1183 억	6507718	N	N	298	N	N
23	20240926	110256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	227500	4000	2	1.79	16384662000	72135	56.58	225500	228500	224500	290500	156500	223500	227139.67	27.50	14398	232833	228166	225833	221166	218833	227000	220000	1183	67000	5000	169860	500	1	23667107	53843	9.53	1.14	12	0.30	23881.00	199217.00	305500	20240717	-25.53	179500	20240419	26.74	305500	-25.53	20240717	179500	26.74	20240419	305500	-25.53	20240717	179500	26.74	20240419	0.91	N	011070	5000	1183 억	6507718	N	N	298	N	N
24	20240926	100256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226500	3000	2	1.34	10844474500	47792	37.48	225500	228500	224500	290500	156500	223500	226910.97	27.50	8240	232833	228166	225833	221166	218833	227000	220000	1183	67000	5000	169860	500	1	23667107	53606	9.48	1.14	12	0.20	23881.00	199217.00	305500	20240717	-25.86	179500	20240419	26.18	305500	-25.86	20240717	179500	26.18	20240419	305500	-25.86	20240717	179500	26.18	20240419	0.91	N	011070	5000	1183 억	6507718	N	N	298	N	N
25	20240926	090255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226000	2500	2	1.12	1448792000	6414	5.03	225500	227000	224500	290500	156500	223500	225885.59	27.50	1997	232833	228166	225833	221166	218833	227000	220000	1183	67000	5000	169860	500	1	23667107	53488	9.46	1.13	12	0.03	23881.00	199217.00	305500	20240717	-26.02	179500	20240419	25.91	305500	-26.02	20240717	179500	25.91	20240419	305500	-26.02	20240717	179500	25.91	20240419	0.91	N	011070	5000	1183 억	6507718	N	N	298	N	N
26	20240925	160253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223500	-3000	5	-1.32	28639507500	126595	53.08	228500	230500	223500	294000	159000	226500	226236.40	27.55	-8539	232833	229666	225833	222666	218833	227750	220750	1183	67500	5000	172140	500	1	23667107	52896	9.36	1.12	12	0.53	23881.00	199217.00	305500	20240717	-26.84	179500	20240419	24.51	305500	-26.84	20240717	179500	24.51	20240419	305500	-26.84	20240717	179500	24.51	20240419	0.90	N	011070	5000	1183 억	6519259	N	N	298	N	N
27	20240925	150255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224500	-2000	5	-0.88	24984390000	110264	46.24	228500	230500	224000	294000	159000	226500	226587.01	27.55	-9040	232833	229666	225833	222666	218833	227750	220750	1183	67500	5000	172140	500	1	23667107	53133	9.40	1.13	12	0.47	23881.00	199217.00	305500	20240717	-26.51	179500	20240419	25.07	305500	-26.51	20240717	179500	25.07	20240419	305500	-26.51	20240717	179500	25.07	20240419	0.90	N	011070	5000	1183 억	6519259	N	N	37	N	N
28	20240925	140255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	225500	-1000	5	-0.44	20053079000	88398	37.07	228500	230500	225000	294000	159000	226500	226849.92	27.55	-10810	232833	229666	225833	222666	218833	227750	220750	1183	67500	5000	172140	500	1	23667107	53369	9.44	1.13	12	0.37	23881.00	199217.00	305500	20240717	-26.19	179500	20240419	25.63	305500	-26.19	20240717	179500	25.63	20240419	305500	-26.19	20240717	179500	25.63	20240419	0.90	N	011070	5000	1183 억	6519259	N	N	37	N	N
29	20240925	130256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	225000	-1500	5	-0.66	17721487500	78065	32.73	228500	230500	225000	294000	159000	226500	227009.38	27.55	-12053	232833	229666	225833	222666	218833	227750	220750	1183	67500	5000	172140	500	1	23667107	53251	9.42	1.13	12	0.33	23881.00	199217.00	305500	20240717	-26.35	179500	20240419	25.35	305500	-26.35	20240717	179500	25.35	20240419	305500	-26.35	20240717	179500	25.35	20240419	0.90	N	011070	5000	1183 억	6519259	N	N	37	N	N
30	20240925	120255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	225000	-1500	5	-0.66	16026538500	70540	29.58	228500	230500	225000	294000	159000	226500	227197.88	27.55	-10998	232833	229666	225833	222666	218833	227750	220750	1183	67500	5000	172140	500	1	23667107	53251	9.42	1.13	12	0.30	23881.00	199217.00	305500	20240717	-26.35	179500	20240419	25.35	305500	-26.35	20240717	179500	25.35	20240419	305500	-26.35	20240717	179500	25.35	20240419	0.90	N	011070	5000	1183 억	6519259	N	N	37	N	N
31	20240925	110254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	225500	-1000	5	-0.44	13607152000	59820	25.08	228500	230500	225000	294000	159000	226500	227468.27	27.55	-8857	232833	229666	225833	222666	218833	227750	220750	1183	67500	5000	172140	500	1	23667107	53369	9.44	1.13	12	0.25	23881.00	199217.00	305500	20240717	-26.19	179500	20240419	25.63	305500	-26.19	20240717	179500	25.63	20240419	305500	-26.19	20240717	179500	25.63	20240419	0.90	N	011070	5000	1183 억	6519259	N	N	37	N	N
32	20240925	100256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226500	0	3	0.00	8255094000	36139	15.15	228500	230500	226500	294000	159000	226500	228426.19	27.55	-2947	232833	229666	225833	222666	218833	227750	220750	1183	67500	5000	172140	500	1	23667107	53606	9.48	1.14	12	0.15	23881.00	199217.00	305500	20240717	-25.86	179500	20240419	26.18	305500	-25.86	20240717	179500	26.18	20240419	305500	-25.86	20240717	179500	26.18	20240419	0.90	N	011070	5000	1183 억	6519259	N	N	37	N	N
33	20240925	090255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	229500	3000	2	1.32	1665330000	7272	3.05	228500	229500	228500	294000	159000	226500	229005.78	27.55	1053	232833	229666	225833	222666	218833	227750	220750	1183	67500	5000	172140	500	1	23667107	54316	9.61	1.15	12	0.03	23881.00	199217.00	305500	20240717	-24.88	179500	20240419	27.86	305500	-24.88	20240717	179500	27.86	20240419	305500	-24.88	20240717	179500	27.86	20240419	0.90	N	011070	5000	1183 억	6519259	N	N	37	N	N
34	20240924	160254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226500	-4500	5	-1.95	52806366500	235493	438.82	228500	229000	222000	300000	162000	231000	224227.67	27.53	8975	234666	232832	230166	228332	225666	233750	229250	1183	69000	5000	175560	500	1	23667107	53606	9.48	1.14	12	1.00	23881.00	199217.00	305500	20240717	-25.86	179500	20240419	26.18	305500	-25.86	20240717	179500	26.18	20240419	305500	-25.86	20240717	179500	26.18	20240419	0.91	N	011070	5000	1183 억	6515519	N	N	37	N	N
35	20240924	150252	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224500	-6500	5	-2.81	47899145000	213753	398.31	228500	229000	222000	300000	162000	231000	224085.03	27.53	3329	234666	232832	230166	228332	225666	233750	229250	1183	69000	5000	175560	500	1	23667107	53133	9.40	1.13	12	0.90	23881.00	199217.00	305500	20240717	-26.51	179500	20240419	25.07	305500	-26.51	20240717	179500	25.07	20240419	305500	-26.51	20240717	179500	25.07	20240419	0.91	N	011070	5000	1183 억	6515519	N	N	180	N	N
36	20240924	140253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	225500	-5500	5	-2.38	36955446000	165243	307.92	228500	229000	222000	300000	162000	231000	223641.12	27.53	-13749	234666	232832	230166	228332	225666	233750	229250	1183	69000	5000	175560	500	1	23667107	53369	9.44	1.13	12	0.70	23881.00	199217.00	305500	20240717	-26.19	179500	20240419	25.63	305500	-26.19	20240717	179500	25.63	20240419	305500	-26.19	20240717	179500	25.63	20240419	0.91	N	011070	5000	1183 억	6515519	N	N	180	N	N
37	20240924	130253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223000	-8000	5	-3.46	29762111500	133211	248.23	228500	229000	222000	300000	162000	231000	223418.38	27.53	-18726	234666	232832	230166	228332	225666	233750	229250	1183	69000	5000	175560	500	1	23667107	52778	9.34	1.12	12	0.56	23881.00	199217.00	305500	20240717	-27.00	179500	20240419	24.23	305500	-27.00	20240717	179500	24.23	20240419	305500	-27.00	20240717	179500	24.23	20240419	0.91	N	011070	5000	1183 억	6515519	N	N	180	N	N
38	20240924	120253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223000	-8000	5	-3.46	26247244500	117444	218.85	228500	229000	222000	300000	162000	231000	223484.57	27.53	-20961	234666	232832	230166	228332	225666	233750	229250	1183	69000	5000	175560	500	1	23667107	52778	9.34	1.12	12	0.50	23881.00	199217.00	305500	20240717	-27.00	179500	20240419	24.23	305500	-27.00	20240717	179500	24.23	20240419	305500	-27.00	20240717	179500	24.23	20240419	0.91	N	011070	5000	1183 억	6515519	N	N	180	N	N
39	20240924	110253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-8500	5	-3.68	22861374000	102244	190.52	228500	229000	222000	300000	162000	231000	223593.13	27.53	-20072	234666	232832	230166	228332	225666	233750	229250	1183	69000	5000	175560	500	1	23667107	52659	9.32	1.12	12	0.43	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.91	N	011070	5000	1183 억	6515519	N	N	180	N	N
40	20240924	100253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223500	-7500	5	-3.25	16537409000	73909	137.72	228500	229000	222000	300000	162000	231000	223749.44	27.53	-13252	234666	232832	230166	228332	225666	233750	229250	1183	69000	5000	175560	500	1	23667107	52896	9.36	1.12	12	0.31	23881.00	199217.00	305500	20240717	-26.84	179500	20240419	24.51	305500	-26.84	20240717	179500	24.51	20240419	305500	-26.84	20240717	179500	24.51	20240419	0.91	N	011070	5000	1183 억	6515519	N	N	180	N	N
41	20240924	090253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223500	-7500	5	-3.25	3464165500	15369	28.64	228500	229000	222500	300000	162000	231000	225383.82	27.53	-4373	234666	232832	230166	228332	225666	233750	229250	1183	69000	5000	175560	500	1	23667107	52896	9.36	1.12	12	0.06	23881.00	199217.00	305500	20240717	-26.84	179500	20240419	24.51	305500	-26.84	20240717	179500	24.51	20240419	305500	-26.84	20240717	179500	24.51	20240419	0.91	N	011070	5000	1183 억	6515519	N	N	180	N	N
42	20240923	160253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231000	500	2	0.22	12144815500	52763	22.10	230500	232000	227500	299500	161500	230500	230171.14	27.53	-676	234500	232500	230000	228000	225500	232750	228250	1183	69000	5000	175180	500	1	23667107	54671	9.67	1.16	12	0.22	23881.00	199217.00	305500	20240717	-24.39	179500	20240419	28.69	305500	-24.39	20240717	179500	28.69	20240419	305500	-24.39	20240717	179500	28.69	20240419	0.79	N	011070	5000	1183 억	6515629	N	N	180	N	N
43	20240923	150253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230000	-500	5	-0.22	10582116000	45992	19.27	230500	232000	227500	299500	161500	230500	230085.05	27.53	-2011	234500	232500	230000	228000	225500	232750	228250	1183	69000	5000	175180	500	1	23667107	54434	9.63	1.15	12	0.19	23881.00	199217.00	305500	20240717	-24.71	179500	20240419	28.13	305500	-24.71	20240717	179500	28.13	20240419	305500	-24.71	20240717	179500	28.13	20240419	0.79	N	011070	5000	1183 억	6515629	N	N	46	N	N
44	20240923	140254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231000	500	2	0.22	9248390000	40210	16.84	230500	232000	227500	299500	161500	230500	230000.91	27.53	-2071	234500	232500	230000	228000	225500	232750	228250	1183	69000	5000	175180	500	1	23667107	54671	9.67	1.16	12	0.17	23881.00	199217.00	305500	20240717	-24.39	179500	20240419	28.69	305500	-24.39	20240717	179500	28.69	20240419	305500	-24.39	20240717	179500	28.69	20240419	0.79	N	011070	5000	1183 억	6515629	N	N	46	N	N
45	20240923	130253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231000	500	2	0.22	7511957500	32688	13.69	230500	232000	227500	299500	161500	230500	229805.53	27.53	-1197	234500	232500	230000	228000	225500	232750	228250	1183	69000	5000	175180	500	1	23667107	54671	9.67	1.16	12	0.14	23881.00	199217.00	305500	20240717	-24.39	179500	20240419	28.69	305500	-24.39	20240717	179500	28.69	20240419	305500	-24.39	20240717	179500	28.69	20240419	0.79	N	011070	5000	1183 억	6515629	N	N	46	N	N
46	20240923	120252	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230500	0	3	0.00	6733494000	29319	12.28	230500	232000	227500	299500	161500	230500	229660.09	27.53	-1500	234500	232500	230000	228000	225500	232750	228250	1183	69000	5000	175180	500	1	23667107	54553	9.65	1.16	12	0.12	23881.00	199217.00	305500	20240717	-24.55	179500	20240419	28.41	305500	-24.55	20240717	179500	28.41	20240419	305500	-24.55	20240717	179500	28.41	20240419	0.79	N	011070	5000	1183 억	6515629	N	N	46	N	N
47	20240923	110253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230500	0	3	0.00	6027946000	26264	11.00	230500	232000	227500	299500	161500	230500	229509.60	27.53	-1568	234500	232500	230000	228000	225500	232750	228250	1183	69000	5000	175180	500	1	23667107	54553	9.65	1.16	12	0.11	23881.00	199217.00	305500	20240717	-24.55	179500	20240419	28.41	305500	-24.55	20240717	179500	28.41	20240419	305500	-24.55	20240717	179500	28.41	20240419	0.79	N	011070	5000	1183 억	6515629	N	N	46	N	N
48	20240923	100252	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230000	-500	5	-0.22	3857802500	16820	7.05	230500	232000	227500	299500	161500	230500	229350.74	27.53	-603	234500	232500	230000	228000	225500	232750	228250	1183	69000	5000	175180	500	1	23667107	54434	9.63	1.15	12	0.07	23881.00	199217.00	305500	20240717	-24.71	179500	20240419	28.13	305500	-24.71	20240717	179500	28.13	20240419	305500	-24.71	20240717	179500	28.13	20240419	0.79	N	011070	5000	1183 억	6515629	N	N	46	N	N
49	20240923	090253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	229500	-1000	5	-0.43	845765500	3667	1.54	230500	232000	229500	299500	161500	230500	230646.63	27.53	-116	234500	232500	230000	228000	225500	232750	228250	1183	69000	5000	175180	500	1	23667107	54316	9.61	1.15	12	0.02	23881.00	199217.00	305500	20240717	-24.88	179500	20240419	27.86	305500	-24.88	20240717	179500	27.86	20240419	305500	-24.88	20240717	179500	27.86	20240419	0.79	N	011070	5000	1183 억	6515629	N	N	46	N	N
50	20240913	160242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231500	3000	2	1.31	20918225500	90051	54.39	229000	235500	228000	297000	160000	228500	232297.27	27.32	17597	232833	230666	226833	224666	220833	231750	225750	1183	68500	5000	173660	500	1	23667107	54789	9.69	1.16	12	0.38	23881.00	199217.00	305500	20240717	-24.22	179500	20240419	28.97	305500	-24.22	20240717	179500	28.97	20240419	305500	-24.22	20240717	179500	28.97	20240419	0.83	N	011070	5000	1183 억	6466573	N	N	240	N	N
51	20240913	150245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230500	2000	2	0.88	18972407500	81636	49.30	229000	235500	228000	297000	160000	228500	232402.46	27.32	16540	232833	230666	226833	224666	220833	231750	225750	1183	68500	5000	173660	500	1	23667107	54553	9.65	1.16	12	0.34	23881.00	199217.00	305500	20240717	-24.55	179500	20240419	28.41	305500	-24.55	20240717	179500	28.41	20240419	305500	-24.55	20240717	179500	28.41	20240419	0.83	N	011070	5000	1183 억	6466573	N	N	46	N	N
52	20240913	140245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230500	2000	2	0.88	17408899500	74872	45.22	229000	235500	228000	297000	160000	228500	232515.49	27.32	15716	232833	230666	226833	224666	220833	231750	225750	1183	68500	5000	173660	500	1	23667107	54553	9.65	1.16	12	0.32	23881.00	199217.00	305500	20240717	-24.55	179500	20240419	28.41	305500	-24.55	20240717	179500	28.41	20240419	305500	-24.55	20240717	179500	28.41	20240419	0.83	N	011070	5000	1183 억	6466573	N	N	46	N	N
53	20240913	130243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	4500	2	1.97	14829068500	63704	38.47	229000	235500	228000	297000	160000	228500	232780.81	27.32	14180	232833	230666	226833	224666	220833	231750	225750	1183	68500	5000	173660	500	1	23667107	55144	9.76	1.17	12	0.27	23881.00	199217.00	305500	20240717	-23.73	179500	20240419	29.81	305500	-23.73	20240717	179500	29.81	20240419	305500	-23.73	20240717	179500	29.81	20240419	0.83	N	011070	5000	1183 억	6466573	N	N	46	N	N
54	20240913	120244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	4000	2	1.75	14020901500	60236	36.38	229000	235500	228000	297000	160000	228500	232766.14	27.32	12833	232833	230666	226833	224666	220833	231750	225750	1183	68500	5000	173660	500	1	23667107	55026	9.74	1.17	12	0.25	23881.00	199217.00	305500	20240717	-23.90	179500	20240419	29.53	305500	-23.90	20240717	179500	29.53	20240419	305500	-23.90	20240717	179500	29.53	20240419	0.83	N	011070	5000	1183 억	6466573	N	N	46	N	N
55	20240913	110245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	6000	2	2.63	12109136500	52046	31.43	229000	235500	228000	297000	160000	228500	232662.19	27.32	12468	232833	230666	226833	224666	220833	231750	225750	1183	68500	5000	173660	500	1	23667107	55499	9.82	1.18	12	0.22	23881.00	199217.00	305500	20240717	-23.24	179500	20240419	30.64	305500	-23.24	20240717	179500	30.64	20240419	305500	-23.24	20240717	179500	30.64	20240419	0.83	N	011070	5000	1183 억	6466573	N	N	46	N	N
56	20240913	100244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	4000	2	1.75	7295133000	31478	19.01	229000	234500	228000	297000	160000	228500	231753.38	27.32	7260	232833	230666	226833	224666	220833	231750	225750	1183	68500	5000	173660	500	1	23667107	55026	9.74	1.17	12	0.13	23881.00	199217.00	305500	20240717	-23.90	179500	20240419	29.53	305500	-23.90	20240717	179500	29.53	20240419	305500	-23.90	20240717	179500	29.53	20240419	0.83	N	011070	5000	1183 억	6466573	N	N	46	N	N
57	20240913	090245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230000	1500	2	0.66	950095500	4145	2.50	229000	230000	228000	297000	160000	228500	229214.84	27.32	1277	232833	230666	226833	224666	220833	231750	225750	1183	68500	5000	173660	500	1	23667107	54434	9.63	1.15	12	0.02	23881.00	199217.00	305500	20240717	-24.71	179500	20240419	28.13	305500	-24.71	20240717	179500	28.13	20240419	305500	-24.71	20240717	179500	28.13	20240419	0.83	N	011070	5000	1183 억	6466573	N	N	46	N	N
58	20240912	160243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228500	6000	2	2.70	37387278500	164799	142.32	226500	229000	223000	289000	156000	222500	226860.93	27.38	-11898	228166	225332	223166	220332	218166	224250	219250	1183	66500	5000	169100	500	1	23667107	54079	9.57	1.15	12	0.70	23881.00	199217.00	305500	20240717	-25.20	179500	20240419	27.30	305500	-25.20	20240717	179500	27.30	20240419	305500	-25.20	20240717	179500	27.30	20240419	0.84	N	011070	5000	1183 억	6481081	N	N	46	N	N
59	20240912	150242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228000	5500	2	2.47	25282013000	111770	96.52	226500	229000	223000	289000	156000	222500	226196.84	27.38	-7539	228166	225332	223166	220332	218166	224250	219250	1183	66500	5000	169100	500	1	23667107	53961	9.55	1.14	12	0.47	23881.00	199217.00	305500	20240717	-25.37	179500	20240419	27.02	305500	-25.37	20240717	179500	27.02	20240419	305500	-25.37	20240717	179500	27.02	20240419	0.84	N	011070	5000	1183 억	6481081	N	N	26	N	N
60	20240912	140243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226000	3500	2	1.57	21933390500	97038	83.80	226500	229000	223000	289000	156000	222500	226028.95	27.38	-7738	228166	225332	223166	220332	218166	224250	219250	1183	66500	5000	169100	500	1	23667107	53488	9.46	1.13	12	0.41	23881.00	199217.00	305500	20240717	-26.02	179500	20240419	25.91	305500	-26.02	20240717	179500	25.91	20240419	305500	-26.02	20240717	179500	25.91	20240419	0.84	N	011070	5000	1183 억	6481081	N	N	26	N	N
61	20240912	130242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	227500	5000	2	2.25	18965980500	83995	72.54	226500	229000	223000	289000	156000	222500	225799.00	27.38	-7765	228166	225332	223166	220332	218166	224250	219250	1183	66500	5000	169100	500	1	23667107	53843	9.53	1.14	12	0.35	23881.00	199217.00	305500	20240717	-25.53	179500	20240419	26.74	305500	-25.53	20240717	179500	26.74	20240419	305500	-25.53	20240717	179500	26.74	20240419	0.84	N	011070	5000	1183 억	6481081	N	N	26	N	N
62	20240912	120242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	227000	4500	2	2.02	15984630500	70882	61.21	226500	228000	223000	289000	156000	222500	225510.52	27.38	-7638	228166	225332	223166	220332	218166	224250	219250	1183	66500	5000	169100	500	1	23667107	53724	9.51	1.14	12	0.30	23881.00	199217.00	305500	20240717	-25.70	179500	20240419	26.46	305500	-25.70	20240717	179500	26.46	20240419	305500	-25.70	20240717	179500	26.46	20240419	0.84	N	011070	5000	1183 억	6481081	N	N	26	N	N
63	20240912	110242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228000	5500	2	2.47	13387484500	59431	51.32	226500	228000	223000	289000	156000	222500	225261.06	27.38	-5290	228166	225332	223166	220332	218166	224250	219250	1183	66500	5000	169100	500	1	23667107	53961	9.55	1.14	12	0.25	23881.00	199217.00	305500	20240717	-25.37	179500	20240419	27.02	305500	-25.37	20240717	179500	27.02	20240419	305500	-25.37	20240717	179500	27.02	20240419	0.84	N	011070	5000	1183 억	6481081	N	N	26	N	N
64	20240912	100243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	226000	3500	2	1.57	9648454500	42868	37.02	226500	227000	223000	289000	156000	222500	225073.71	27.38	-5425	228166	225332	223166	220332	218166	224250	219250	1183	66500	5000	169100	500	1	23667107	53488	9.46	1.13	12	0.18	23881.00	199217.00	305500	20240717	-26.02	179500	20240419	25.91	305500	-26.02	20240717	179500	25.91	20240419	305500	-26.02	20240717	179500	25.91	20240419	0.84	N	011070	5000	1183 억	6481081	N	N	26	N	N
65	20240912	090243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	225500	3000	2	1.35	1815021500	8038	6.94	226500	226500	224500	289000	156000	222500	225805.94	27.38	-3250	228166	225332	223166	220332	218166	224250	219250	1183	66500	5000	169100	500	1	23667107	53369	9.44	1.13	12	0.03	23881.00	199217.00	305500	20240717	-26.19	179500	20240419	25.63	305500	-26.19	20240717	179500	25.63	20240419	305500	-26.19	20240717	179500	25.63	20240419	0.84	N	011070	5000	1183 억	6481081	N	N	26	N	N
66	20240911	160240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-1000	5	-0.45	25510487000	114458	39.17	225500	226000	221000	290500	156500	223500	222880.05	27.33	15083	240500	232000	226000	217500	211500	229000	214500	1183	67000	5000	169860	500	1	23667107	52659	9.32	1.12	12	0.48	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.82	N	011070	5000	1183 억	6467589	N	N	26	N	N
67	20240911	150240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-1000	5	-0.45	21774607500	97654	33.42	225500	226000	221000	290500	156500	223500	222976.08	27.33	8628	240500	232000	226000	217500	211500	229000	214500	1183	67000	5000	169860	500	1	23667107	52659	9.32	1.12	12	0.41	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.82	N	011070	5000	1183 억	6467589	N	N	185	N	N
68	20240911	140242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222500	-1000	5	-0.45	17559399000	78678	26.92	225500	226000	221000	290500	156500	223500	223179.76	27.33	5078	240500	232000	226000	217500	211500	229000	214500	1183	67000	5000	169860	500	1	23667107	52659	9.32	1.12	12	0.33	23881.00	199217.00	305500	20240717	-27.17	179500	20240419	23.96	305500	-27.17	20240717	179500	23.96	20240419	305500	-27.17	20240717	179500	23.96	20240419	0.82	N	011070	5000	1183 억	6467589	N	N	185	N	N
69	20240911	130239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	221500	-2000	5	-0.89	15302161500	68505	23.44	225500	226000	221000	290500	156500	223500	223372.55	27.33	3653	240500	232000	226000	217500	211500	229000	214500	1183	67000	5000	169860	500	1	23667107	52423	9.28	1.11	12	0.29	23881.00	199217.00	305500	20240717	-27.50	179500	20240419	23.40	305500	-27.50	20240717	179500	23.40	20240419	305500	-27.50	20240717	179500	23.40	20240419	0.82	N	011070	5000	1183 억	6467589	N	N	185	N	N
70	20240911	120243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224000	500	2	0.22	12955881500	57965	19.84	225500	226000	221000	290500	156500	223500	223512.19	27.33	4564	240500	232000	226000	217500	211500	229000	214500	1183	67000	5000	169860	500	1	23667107	53014	9.38	1.12	12	0.24	23881.00	199217.00	305500	20240717	-26.68	179500	20240419	24.79	305500	-26.68	20240717	179500	24.79	20240419	305500	-26.68	20240717	179500	24.79	20240419	0.82	N	011070	5000	1183 억	6467589	N	N	185	N	N
71	20240911	110237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224500	1000	2	0.45	10655233000	47722	16.33	225500	226000	221000	290500	156500	223500	223276.26	27.33	3936	240500	232000	226000	217500	211500	229000	214500	1183	67000	5000	169860	500	1	23667107	53133	9.40	1.13	12	0.20	23881.00	199217.00	305500	20240717	-26.51	179500	20240419	25.07	305500	-26.51	20240717	179500	25.07	20240419	305500	-26.51	20240717	179500	25.07	20240419	0.82	N	011070	5000	1183 억	6467589	N	N	185	N	N
72	20240911	100239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223000	-500	5	-0.22	7249136500	32499	11.12	225500	226000	221000	290500	156500	223500	223054.56	27.33	1293	240500	232000	226000	217500	211500	229000	214500	1183	67000	5000	169860	500	1	23667107	52778	9.34	1.12	12	0.14	23881.00	199217.00	305500	20240717	-27.00	179500	20240419	24.23	305500	-27.00	20240717	179500	24.23	20240419	305500	-27.00	20240717	179500	24.23	20240419	0.82	N	011070	5000	1183 억	6467589	N	N	185	N	N
73	20240911	090241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	225500	2000	2	0.89	978314500	4346	1.49	225500	226000	224000	290500	156500	223500	225181.96	27.33	482	240500	232000	226000	217500	211500	229000	214500	1183	67000	5000	169860	500	1	23667107	53369	9.44	1.13	12	0.02	23881.00	199217.00	305500	20240717	-26.19	179500	20240419	25.63	305500	-26.19	20240717	179500	25.63	20240419	305500	-26.19	20240717	179500	25.63	20240419	0.82	N	011070	5000	1183 억	6467589	N	N	185	N	N
74	20240910	160239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223500	-14000	5	-5.89	64707546500	289249	247.04	233500	234500	220000	308500	166500	237500	223685.98	27.32	-12088	246166	241832	234666	230332	223166	244000	232500	1183	71000	5000	180500	500	1	23667107	52896	9.36	1.12	12	1.22	23881.00	199217.00	305500	20240717	-26.84	179500	20240419	24.51	305500	-26.84	20240717	179500	24.51	20240419	305500	-26.84	20240717	179500	24.51	20240419	0.82	N	011070	5000	1183 억	6465248	N	N	185	N	N
75	20240910	150241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224500	-13000	5	-5.47	61267923500	273878	233.91	233500	234500	220000	308500	166500	237500	223680.90	27.32	-17560	246166	241832	234666	230332	223166	244000	232500	1183	71000	5000	180500	500	1	23667107	53133	9.40	1.13	12	1.16	23881.00	199217.00	305500	20240717	-26.51	179500	20240419	25.07	305500	-26.51	20240717	179500	25.07	20240419	305500	-26.51	20240717	179500	25.07	20240419	0.82	N	011070	5000	1183 억	6465248	N	N	4	N	N
76	20240910	140239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223500	-14000	5	-5.89	50395147000	225539	192.62	233500	234500	220000	308500	166500	237500	223413.12	27.32	-29766	246166	241832	234666	230332	223166	244000	232500	1183	71000	5000	180500	500	1	23667107	52896	9.36	1.12	12	0.95	23881.00	199217.00	305500	20240717	-26.84	179500	20240419	24.51	305500	-26.84	20240717	179500	24.51	20240419	305500	-26.84	20240717	179500	24.51	20240419	0.82	N	011070	5000	1183 억	6465248	N	N	4	N	N
77	20240910	130240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	220000	-17500	5	-7.37	44123592500	197243	168.46	233500	234500	220000	308500	166500	237500	223667.96	27.32	-35424	246166	241832	234666	230332	223166	244000	232500	1183	71000	5000	180500	500	1	23667107	52068	9.21	1.10	12	0.83	23881.00	199217.00	305500	20240717	-27.99	179500	20240419	22.56	305500	-27.99	20240717	179500	22.56	20240419	305500	-27.99	20240717	179500	22.56	20240419	0.82	N	011070	5000	1183 억	6465248	N	N	4	N	N
78	20240910	120239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	221000	-16500	5	-6.95	39540059500	176465	150.71	233500	234500	220000	308500	166500	237500	224030.72	27.32	-32993	246166	241832	234666	230332	223166	244000	232500	1183	71000	5000	180500	500	1	23667107	52304	9.25	1.11	12	0.75	23881.00	199217.00	305500	20240717	-27.66	179500	20240419	23.12	305500	-27.66	20240717	179500	23.12	20240419	305500	-27.66	20240717	179500	23.12	20240419	0.82	N	011070	5000	1183 억	6465248	N	N	4	N	N
79	20240910	110239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	221000	-16500	5	-6.95	33374563000	148524	126.85	233500	234500	220500	308500	166500	237500	224666.65	27.32	-26455	246166	241832	234666	230332	223166	244000	232500	1183	71000	5000	180500	500	1	23667107	52304	9.25	1.11	12	0.63	23881.00	199217.00	305500	20240717	-27.66	179500	20240419	23.12	305500	-27.66	20240717	179500	23.12	20240419	305500	-27.66	20240717	179500	23.12	20240419	0.82	N	011070	5000	1183 억	6465248	N	N	4	N	N
80	20240910	100239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	222000	-15500	5	-6.53	23241323500	102824	87.82	233500	234500	222000	308500	166500	237500	225976.24	27.32	-28957	246166	241832	234666	230332	223166	244000	232500	1183	71000	5000	180500	500	1	23667107	52541	9.30	1.11	12	0.43	23881.00	199217.00	305500	20240717	-27.33	179500	20240419	23.68	305500	-27.33	20240717	179500	23.68	20240419	305500	-27.33	20240717	179500	23.68	20240419	0.82	N	011070	5000	1183 억	6465248	N	N	4	N	N
81	20240910	090238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	229000	-8500	5	-3.58	2751980000	11872	10.14	233500	234500	228500	308500	166500	237500	231563.73	27.32	-4421	246166	241832	234666	230332	223166	244000	232500	1183	71000	5000	180500	500	1	23667107	54198	9.59	1.15	12	0.05	23881.00	199217.00	305500	20240717	-25.04	179500	20240419	27.58	305500	-25.04	20240717	179500	27.58	20240419	305500	-25.04	20240717	179500	27.58	20240419	0.82	N	011070	5000	1183 억	6465248	N	N	4	N	N
82	20240909	160237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	6000	2	2.59	27122722000	115566	62.63	228500	239000	227500	300500	162500	231500	234702.27	27.31	8841	248500	240000	234500	226000	220500	237250	223250	1183	69000	5000	175940	500	1	23667107	56209	9.95	1.19	12	0.49	23881.00	199217.00	305500	20240717	-22.26	179500	20240419	32.31	305500	-22.26	20240717	179500	32.31	20240419	305500	-22.26	20240717	179500	32.31	20240419	0.83	N	011070	5000	1183 억	6462448	N	N	4	N	N
83	20240909	150237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	4500	2	1.94	24782843500	105684	57.27	228500	239000	227500	300500	162500	231500	234513.43	27.31	4406	248500	240000	234500	226000	220500	237250	223250	1183	69000	5000	175940	500	1	23667107	55854	9.88	1.18	12	0.45	23881.00	199217.00	305500	20240717	-22.75	179500	20240419	31.48	305500	-22.75	20240717	179500	31.48	20240419	305500	-22.75	20240717	179500	31.48	20240419	0.83	N	011070	5000	1183 억	6462448	N	N	50	N	N
84	20240909	140238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	6000	2	2.59	21634097000	92399	50.07	228500	239000	227500	300500	162500	231500	234151.82	27.31	2980	248500	240000	234500	226000	220500	237250	223250	1183	69000	5000	175940	500	1	23667107	56209	9.95	1.19	12	0.39	23881.00	199217.00	305500	20240717	-22.26	179500	20240419	32.31	305500	-22.26	20240717	179500	32.31	20240419	305500	-22.26	20240717	179500	32.31	20240419	0.83	N	011070	5000	1183 억	6462448	N	N	50	N	N
85	20240909	130237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	6500	2	2.81	18901428500	80878	43.83	228500	239000	227500	300500	162500	231500	233716.37	27.31	3650	248500	240000	234500	226000	220500	237250	223250	1183	69000	5000	175940	500	1	23667107	56328	9.97	1.19	12	0.34	23881.00	199217.00	305500	20240717	-22.09	179500	20240419	32.59	305500	-22.09	20240717	179500	32.59	20240419	305500	-22.09	20240717	179500	32.59	20240419	0.83	N	011070	5000	1183 억	6462448	N	N	50	N	N
86	20240909	120236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	4500	2	1.94	17074565000	73175	39.65	228500	239000	227500	300500	162500	231500	233351.15	27.31	5507	248500	240000	234500	226000	220500	237250	223250	1183	69000	5000	175940	500	1	23667107	55854	9.88	1.18	12	0.31	23881.00	199217.00	305500	20240717	-22.75	179500	20240419	31.48	305500	-22.75	20240717	179500	31.48	20240419	305500	-22.75	20240717	179500	31.48	20240419	0.83	N	011070	5000	1183 억	6462448	N	N	50	N	N
87	20240909	110236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	3000	2	1.30	11757662500	50739	27.50	228500	234500	227500	300500	162500	231500	231730.53	27.31	207	248500	240000	234500	226000	220500	237250	223250	1183	69000	5000	175940	500	1	23667107	55499	9.82	1.18	12	0.21	23881.00	199217.00	305500	20240717	-23.24	179500	20240419	30.64	305500	-23.24	20240717	179500	30.64	20240419	305500	-23.24	20240717	179500	30.64	20240419	0.83	N	011070	5000	1183 억	6462448	N	N	50	N	N
88	20240909	100239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	1000	2	0.43	9951640500	42962	23.28	228500	234500	227500	300500	162500	231500	231639.79	27.31	-575	248500	240000	234500	226000	220500	237250	223250	1183	69000	5000	175940	500	1	23667107	55026	9.74	1.17	12	0.18	23881.00	199217.00	305500	20240717	-23.90	179500	20240419	29.53	305500	-23.90	20240717	179500	29.53	20240419	305500	-23.90	20240717	179500	29.53	20240419	0.83	N	011070	5000	1183 억	6462448	N	N	50	N	N
89	20240909	090235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	229000	-2500	5	-1.08	1382086000	6032	3.27	228500	230500	228000	300500	162500	231500	228916.20	27.31	640	248500	240000	234500	226000	220500	237250	223250	1183	69000	5000	175940	500	1	23667107	54198	9.59	1.15	12	0.03	23881.00	199217.00	305500	20240717	-25.04	179500	20240419	27.58	305500	-25.04	20240717	179500	27.58	20240419	305500	-25.04	20240717	179500	27.58	20240419	0.83	N	011070	5000	1183 억	6462448	N	N	50	N	N
90	20240906	160234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231500	-7000	5	-2.94	42332602500	181000	84.20	240000	243000	229000	310000	167000	238500	233881.87	27.28	1087	254833	246666	241833	233666	228833	244250	231250	1183	71500	5000	181260	500	1	23667107	54789	9.69	1.16	12	0.76	23881.00	199217.00	305500	20240717	-24.22	179500	20240419	28.97	305500	-24.22	20240717	179500	28.97	20240419	305500	-24.22	20240717	179500	28.97	20240419	0.81	N	011070	5000	1183 억	6455912	N	N	50	N	N
91	20240906	150238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231000	-7500	5	-3.14	37654846000	160732	74.77	240000	243000	229000	310000	167000	238500	234264.59	27.28	-535	254833	246666	241833	233666	228833	244250	231250	1183	71500	5000	181260	500	1	23667107	54671	9.67	1.16	12	0.68	23881.00	199217.00	305500	20240717	-24.39	179500	20240419	28.69	305500	-24.39	20240717	179500	28.69	20240419	305500	-24.39	20240717	179500	28.69	20240419	0.81	N	011070	5000	1183 억	6455912	N	N	13	N	N
92	20240906	140238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231500	-7000	5	-2.94	31322189000	133255	61.99	240000	243000	230000	310000	167000	238500	235048.22	27.28	-4215	254833	246666	241833	233666	228833	244250	231250	1183	71500	5000	181260	500	1	23667107	54789	9.69	1.16	12	0.56	23881.00	199217.00	305500	20240717	-24.22	179500	20240419	28.97	305500	-24.22	20240717	179500	28.97	20240419	305500	-24.22	20240717	179500	28.97	20240419	0.81	N	011070	5000	1183 억	6455912	N	N	13	N	N
93	20240906	130235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	-5500	5	-2.31	28498149500	121078	56.33	240000	243000	230000	310000	167000	238500	235363.88	27.28	-4659	254833	246666	241833	233666	228833	244250	231250	1183	71500	5000	181260	500	1	23667107	55144	9.76	1.17	12	0.51	23881.00	199217.00	305500	20240717	-23.73	179500	20240419	29.81	305500	-23.73	20240717	179500	29.81	20240419	305500	-23.73	20240717	179500	29.81	20240419	0.81	N	011070	5000	1183 억	6455912	N	N	13	N	N
94	20240906	120237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231000	-7500	5	-3.14	24694162500	104709	48.71	240000	243000	230000	310000	167000	238500	235829.91	27.28	-4389	254833	246666	241833	233666	228833	244250	231250	1183	71500	5000	181260	500	1	23667107	54671	9.67	1.16	12	0.44	23881.00	199217.00	305500	20240717	-24.39	179500	20240419	28.69	305500	-24.39	20240717	179500	28.69	20240419	305500	-24.39	20240717	179500	28.69	20240419	0.81	N	011070	5000	1183 억	6455912	N	N	13	N	N
95	20240906	110239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-5000	5	-2.10	18189698500	76655	35.66	240000	243000	231500	310000	167000	238500	237289.21	27.28	-1305	254833	246666	241833	233666	228833	244250	231250	1183	71500	5000	181260	500	1	23667107	55263	9.78	1.17	12	0.32	23881.00	199217.00	305500	20240717	-23.57	179500	20240419	30.08	305500	-23.57	20240717	179500	30.08	20240419	305500	-23.57	20240717	179500	30.08	20240419	0.81	N	011070	5000	1183 억	6455912	N	N	13	N	N
96	20240906	100235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	-1500	5	-0.63	11154594500	46562	21.66	240000	243000	237000	310000	167000	238500	239569.92	27.28	3001	254833	246666	241833	233666	228833	244250	231250	1183	71500	5000	181260	500	1	23667107	56091	9.92	1.19	12	0.20	23881.00	199217.00	305500	20240717	-22.42	179500	20240419	32.03	305500	-22.42	20240717	179500	32.03	20240419	305500	-22.42	20240717	179500	32.03	20240419	0.81	N	011070	5000	1183 억	6455912	N	N	13	N	N
97	20240906	090238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	2500	2	1.05	1113818000	4632	2.15	240000	241500	239500	310000	167000	238500	240570.18	27.28	607	254833	246666	241833	233666	228833	244250	231250	1183	71500	5000	181260	500	1	23667107	57038	10.09	1.21	12	0.02	23881.00	199217.00	305500	20240717	-21.11	179500	20240419	34.26	305500	-21.11	20240717	179500	34.26	20240419	305500	-21.11	20240717	179500	34.26	20240419	0.81	N	011070	5000	1183 억	6455912	N	N	13	N	N
98	20240905	160233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	-3500	5	-1.45	51434120500	212781	76.14	243500	250000	237000	314500	169500	242000	242019.95	27.18	15923	257000	249500	245000	237500	233000	247250	235250	1183	72500	5000	183920	500	1	23667107	56446	9.99	1.20	12	0.90	23881.00	199217.00	305500	20240717	-21.93	179500	20240419	32.87	305500	-21.93	20240717	179500	32.87	20240419	305500	-21.93	20240717	179500	32.87	20240419	0.70	N	011070	5000	1183 억	6432850	N	N	13	N	N
99	20240905	150237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	-4000	5	-1.65	41517974500	171170	61.25	243500	250000	237000	314500	169500	242000	242554.04	27.18	10093	257000	249500	245000	237500	233000	247250	235250	1183	72500	5000	183920	500	1	23667107	56328	9.97	1.19	12	0.72	23881.00	199217.00	305500	20240717	-22.09	179500	20240419	32.59	305500	-22.09	20240717	179500	32.59	20240419	305500	-22.09	20240717	179500	32.59	20240419	0.70	N	011070	5000	1183 억	6432850	N	N	420	N	N
100	20240905	140236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	-3500	5	-1.45	36075231000	148343	53.08	243500	250000	238000	314500	169500	242000	243187.96	27.18	6617	257000	249500	245000	237500	233000	247250	235250	1183	72500	5000	183920	500	1	23667107	56446	9.99	1.20	12	0.63	23881.00	199217.00	305500	20240717	-21.93	179500	20240419	32.87	305500	-21.93	20240717	179500	32.87	20240419	305500	-21.93	20240717	179500	32.87	20240419	0.70	N	011070	5000	1183 억	6432850	N	N	420	N	N
101	20240905	130236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	-3000	5	-1.24	31683221500	129972	46.51	243500	250000	239000	314500	169500	242000	243769.61	27.18	5117	257000	249500	245000	237500	233000	247250	235250	1183	72500	5000	183920	500	1	23667107	56564	10.01	1.20	12	0.55	23881.00	199217.00	305500	20240717	-21.77	179500	20240419	33.15	305500	-21.77	20240717	179500	33.15	20240419	305500	-21.77	20240717	179500	33.15	20240419	0.70	N	011070	5000	1183 억	6432850	N	N	420	N	N
102	20240905	120234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	0	3	0.00	27460320000	112381	40.22	243500	250000	239000	314500	169500	242000	244350.22	27.18	7111	257000	249500	245000	237500	233000	247250	235250	1183	72500	5000	183920	500	1	23667107	57274	10.13	1.21	12	0.47	23881.00	199217.00	305500	20240717	-20.79	179500	20240419	34.82	305500	-20.79	20240717	179500	34.82	20240419	305500	-20.79	20240717	179500	34.82	20240419	0.70	N	011070	5000	1183 억	6432850	N	N	420	N	N
103	20240905	110235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	-500	5	-0.21	20368226000	82928	29.68	243500	250000	241000	314500	169500	242000	245613.42	27.18	4295	257000	249500	245000	237500	233000	247250	235250	1183	72500	5000	183920	500	1	23667107	57156	10.11	1.21	12	0.35	23881.00	199217.00	305500	20240717	-20.95	179500	20240419	34.54	305500	-20.95	20240717	179500	34.54	20240419	305500	-20.95	20240717	179500	34.54	20240419	0.70	N	011070	5000	1183 억	6432850	N	N	420	N	N
104	20240905	100235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	4500	2	1.86	14339658500	58244	20.84	243500	250000	242000	314500	169500	242000	246199.83	27.18	6827	257000	249500	245000	237500	233000	247250	235250	1183	72500	5000	183920	500	1	23667107	58339	10.32	1.24	12	0.25	23881.00	199217.00	305500	20240717	-19.31	179500	20240419	37.33	305500	-19.31	20240717	179500	37.33	20240419	305500	-19.31	20240717	179500	37.33	20240419	0.70	N	011070	5000	1183 억	6432850	N	N	420	N	N
105	20240905	090236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	1500	2	0.62	1916107000	7837	2.80	243500	246500	243000	314500	169500	242000	244495.28	27.18	310	257000	249500	245000	237500	233000	247250	235250	1183	72500	5000	183920	500	1	23667107	57629	10.20	1.22	12	0.03	23881.00	199217.00	305500	20240717	-20.29	179500	20240419	35.65	305500	-20.29	20240717	179500	35.65	20240419	305500	-20.29	20240717	179500	35.65	20240419	0.70	N	011070	5000	1183 억	6432850	N	N	420	N	N
106	20240904	160231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	-16000	5	-6.20	67572057500	276642	70.47	244500	252500	240500	335000	181000	258000	244260.00	27.21	-2116	285000	271500	264500	251000	244000	268000	247500	1183	77000	5000	196080	500	1	23667107	57274	10.13	1.21	12	1.17	23881.00	199217.00	305500	20240717	-20.79	179500	20240419	34.82	305500	-20.79	20240717	179500	34.82	20240419	305500	-20.79	20240717	179500	34.82	20240419	0.71	N	011070	5000	1183 억	6440267	N	N	420	N	N
107	20240904	150234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	-15500	5	-6.01	62256404000	254679	64.88	244500	252500	240500	335000	181000	258000	244448.83	27.21	-2139	285000	271500	264500	251000	244000	268000	247500	1183	77000	5000	196080	500	1	23667107	57393	10.15	1.22	12	1.08	23881.00	199217.00	305500	20240717	-20.62	179500	20240419	35.10	305500	-20.62	20240717	179500	35.10	20240419	305500	-20.62	20240717	179500	35.10	20240419	0.71	N	011070	5000	1183 억	6440267	N	N	132	N	N
108	20240904	140234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-15000	5	-5.81	54244206500	221619	56.46	244500	252500	240500	335000	181000	258000	244761.49	27.21	-2864	285000	271500	264500	251000	244000	268000	247500	1183	77000	5000	196080	500	1	23667107	57511	10.18	1.22	12	0.94	23881.00	199217.00	305500	20240717	-20.46	179500	20240419	35.38	305500	-20.46	20240717	179500	35.38	20240419	305500	-20.46	20240717	179500	35.38	20240419	0.71	N	011070	5000	1183 억	6440267	N	N	132	N	N
109	20240904	130233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-17000	5	-6.59	48140476000	196444	50.04	244500	252500	240500	335000	181000	258000	245057.50	27.21	-4551	285000	271500	264500	251000	244000	268000	247500	1183	77000	5000	196080	500	1	23667107	57038	10.09	1.21	12	0.83	23881.00	199217.00	305500	20240717	-21.11	179500	20240419	34.26	305500	-21.11	20240717	179500	34.26	20240419	305500	-21.11	20240717	179500	34.26	20240419	0.71	N	011070	5000	1183 억	6440267	N	N	132	N	N
110	20240904	120232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-17000	5	-6.59	42872994500	174579	44.47	244500	252500	241000	335000	181000	258000	245577.13	27.21	-2685	285000	271500	264500	251000	244000	268000	247500	1183	77000	5000	196080	500	1	23667107	57038	10.09	1.21	12	0.74	23881.00	199217.00	305500	20240717	-21.11	179500	20240419	34.26	305500	-21.11	20240717	179500	34.26	20240419	305500	-21.11	20240717	179500	34.26	20240419	0.71	N	011070	5000	1183 억	6440267	N	N	132	N	N
111	20240904	110233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	-14500	5	-5.62	33210866500	134713	34.32	244500	252500	243000	335000	181000	258000	246527.88	27.21	80	285000	271500	264500	251000	244000	268000	247500	1183	77000	5000	196080	500	1	23667107	57629	10.20	1.22	12	0.57	23881.00	199217.00	305500	20240717	-20.29	179500	20240419	35.65	305500	-20.29	20240717	179500	35.65	20240419	305500	-20.29	20240717	179500	35.65	20240419	0.71	N	011070	5000	1183 억	6440267	N	N	132	N	N
112	20240904	100234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	-14000	5	-5.43	24797067000	100349	25.56	244500	252500	243000	335000	181000	258000	247104.90	27.21	3802	285000	271500	264500	251000	244000	268000	247500	1183	77000	5000	196080	500	1	23667107	57748	10.22	1.22	12	0.42	23881.00	199217.00	305500	20240717	-20.13	179500	20240419	35.93	305500	-20.13	20240717	179500	35.93	20240419	305500	-20.13	20240717	179500	35.93	20240419	0.71	N	011070	5000	1183 억	6440267	N	N	132	N	N
113	20240904	090233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	-7000	5	-2.71	5471373500	22063	5.62	244500	252000	244500	335000	181000	258000	247974.56	27.21	6229	285000	271500	264500	251000	244000	268000	247500	1183	77000	5000	196080	500	1	23667107	59404	10.51	1.26	12	0.09	23881.00	199217.00	305500	20240717	-17.84	179500	20240419	39.83	305500	-17.84	20240717	179500	39.83	20240419	305500	-17.84	20240717	179500	39.83	20240419	0.71	N	011070	5000	1183 억	6440267	N	N	132	N	N
114	20240903	160230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	258000	-22000	5	-7.86	102610797000	390444	233.24	278000	278000	257500	364000	196000	280000	262810.38	27.39	-45520	287666	283832	277666	273832	267666	285750	275750	1183	84000	5000	212800	500	1	23667107	61061	10.80	1.30	12	1.65	23881.00	199217.00	305500	20240717	-15.55	179500	20240419	43.73	305500	-15.55	20240717	179500	43.73	20240419	305500	-15.55	20240717	179500	43.73	20240419	0.72	N	011070	5000	1183 억	6481445	N	N	132	N	N
115	20240903	150232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	259000	-21000	5	-7.50	95800759500	364118	217.51	278000	278000	257500	364000	196000	280000	263102.54	27.39	-46268	287666	283832	277666	273832	267666	285750	275750	1183	84000	5000	212800	500	1	23667107	61298	10.85	1.30	12	1.54	23881.00	199217.00	305500	20240717	-15.22	179500	20240419	44.29	305500	-15.22	20240717	179500	44.29	20240419	305500	-15.22	20240717	179500	44.29	20240419	0.72	N	011070	5000	1183 억	6481445	N	N	364	N	N
116	20240903	140231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	260000	-20000	5	-7.14	87077106000	330429	197.39	278000	278000	257500	364000	196000	280000	263526.29	27.39	-47757	287666	283832	277666	273832	267666	285750	275750	1183	84000	5000	212800	500	1	23667107	61534	10.89	1.31	12	1.40	23881.00	199217.00	305500	20240717	-14.89	179500	20240419	44.85	305500	-14.89	20240717	179500	44.85	20240419	305500	-14.89	20240717	179500	44.85	20240419	0.72	N	011070	5000	1183 억	6481445	N	N	364	N	N
117	20240903	130230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	262500	-17500	5	-6.25	80293703000	304416	181.85	278000	278000	257500	364000	196000	280000	263761.86	27.39	-47615	287666	283832	277666	273832	267666	285750	275750	1183	84000	5000	212800	500	1	23667107	62126	10.99	1.32	12	1.29	23881.00	199217.00	305500	20240717	-14.08	179500	20240419	46.24	305500	-14.08	20240717	179500	46.24	20240419	305500	-14.08	20240717	179500	46.24	20240419	0.72	N	011070	5000	1183 억	6481445	N	N	364	N	N
118	20240903	120229	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263000	-17000	5	-6.07	72413660500	274513	163.99	278000	278000	257500	364000	196000	280000	263788.19	27.39	-46328	287666	283832	277666	273832	267666	285750	275750	1183	84000	5000	212800	500	1	23667107	62244	11.01	1.32	12	1.16	23881.00	199217.00	305500	20240717	-13.91	179500	20240419	46.52	305500	-13.91	20240717	179500	46.52	20240419	305500	-13.91	20240717	179500	46.52	20240419	0.72	N	011070	5000	1183 억	6481445	N	N	364	N	N
119	20240903	110229	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261500	-18500	5	-6.61	61658762500	233388	139.42	278000	278000	257500	364000	196000	280000	264188.39	27.39	-45065	287666	283832	277666	273832	267666	285750	275750	1183	84000	5000	212800	500	1	23667107	61889	10.95	1.31	12	0.99	23881.00	199217.00	305500	20240717	-14.40	179500	20240419	45.68	305500	-14.40	20240717	179500	45.68	20240419	305500	-14.40	20240717	179500	45.68	20240419	0.72	N	011070	5000	1183 억	6481445	N	N	364	N	N
120	20240903	100229	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261500	-18500	5	-6.61	48441989500	182958	109.29	278000	278000	257500	364000	196000	280000	264769.18	27.39	-46683	287666	283832	277666	273832	267666	285750	275750	1183	84000	5000	212800	500	1	23667107	61889	10.95	1.31	12	0.77	23881.00	199217.00	305500	20240717	-14.40	179500	20240419	45.68	305500	-14.40	20240717	179500	45.68	20240419	305500	-14.40	20240717	179500	45.68	20240419	0.72	N	011070	5000	1183 억	6481445	N	N	364	N	N
121	20240903	090229	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	275000	-5000	5	-1.79	2812657000	10252	6.12	278000	278000	272500	364000	196000	280000	274339.33	27.39	2323	287666	283832	277666	273832	267666	285750	275750	1183	84000	5000	212800	500	1	23667107	65085	11.52	1.38	12	0.04	23881.00	199217.00	305500	20240717	-9.98	179500	20240419	53.20	305500	-9.98	20240717	179500	53.20	20240419	305500	-9.98	20240717	179500	53.20	20240419	0.72	N	011070	5000	1183 억	6481445	N	N	364	N	N
122	20240902	160228	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	280000	2000	2	0.72	46455256500	166909	74.25	278000	281500	271500	361000	195000	278000	278326.34	27.29	1895	286666	282332	275166	270832	263666	284500	273000	1183	83000	5000	211280	500	1	23667107	66268	11.72	1.41	12	0.71	23881.00	199217.00	305500	20240717	-8.35	179500	20240419	55.99	305500	-8.35	20240717	179500	55.99	20240419	305500	-8.35	20240717	179500	55.99	20240419	0.76	N	011070	5000	1183 억	6458165	N	N	364	N	N
123	20240902	150231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	280000	2000	2	0.72	41577250000	149488	66.50	278000	281500	271500	361000	195000	278000	278131.11	27.29	4224	286666	282332	275166	270832	263666	284500	273000	1183	83000	5000	211280	500	1	23667107	66268	11.72	1.41	12	0.63	23881.00	199217.00	305500	20240717	-8.35	179500	20240419	55.99	305500	-8.35	20240717	179500	55.99	20240419	305500	-8.35	20240717	179500	55.99	20240419	0.76	N	011070	5000	1183 억	6458165	N	N	572	N	N
124	20240902	140231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	280500	2500	2	0.90	33850720000	121886	54.22	278000	281500	271500	361000	195000	278000	277724.19	27.29	3675	286666	282332	275166	270832	263666	284500	273000	1183	83000	5000	211280	500	1	23667107	66386	11.75	1.41	12	0.52	23881.00	199217.00	305500	20240717	-8.18	179500	20240419	56.27	305500	-8.18	20240717	179500	56.27	20240419	305500	-8.18	20240717	179500	56.27	20240419	0.76	N	011070	5000	1183 억	6458165	N	N	572	N	N
125	20240902	130230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	280000	2000	2	0.72	28982652500	104526	46.50	278000	281000	271500	361000	195000	278000	277276.24	27.29	2537	286666	282332	275166	270832	263666	284500	273000	1183	83000	5000	211280	500	1	23667107	66268	11.72	1.41	12	0.44	23881.00	199217.00	305500	20240717	-8.35	179500	20240419	55.99	305500	-8.35	20240717	179500	55.99	20240419	305500	-8.35	20240717	179500	55.99	20240419	0.76	N	011070	5000	1183 억	6458165	N	N	572	N	N
126	20240902	120230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	279500	1500	2	0.54	25215470000	91061	40.51	278000	281000	271500	361000	195000	278000	276906.18	27.29	3191	286666	282332	275166	270832	263666	284500	273000	1183	83000	5000	211280	500	1	23667107	66150	11.70	1.40	12	0.38	23881.00	199217.00	305500	20240717	-8.51	179500	20240419	55.71	305500	-8.51	20240717	179500	55.71	20240419	305500	-8.51	20240717	179500	55.71	20240419	0.76	N	011070	5000	1183 억	6458165	N	N	572	N	N
127	20240902	110230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	280000	2000	2	0.72	20719376500	74977	33.35	278000	281000	271500	361000	195000	278000	276340.75	27.29	5994	286666	282332	275166	270832	263666	284500	273000	1183	83000	5000	211280	500	1	23667107	66268	11.72	1.41	12	0.32	23881.00	199217.00	305500	20240717	-8.35	179500	20240419	55.99	305500	-8.35	20240717	179500	55.99	20240419	305500	-8.35	20240717	179500	55.99	20240419	0.76	N	011070	5000	1183 억	6458165	N	N	572	N	N
128	20240902	100228	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	278500	500	2	0.18	13334918500	48532	21.59	278000	279500	271500	361000	195000	278000	274758.40	27.29	5827	286666	282332	275166	270832	263666	284500	273000	1183	83000	5000	211280	500	1	23667107	65913	11.66	1.40	12	0.21	23881.00	199217.00	305500	20240717	-8.84	179500	20240419	55.15	305500	-8.84	20240717	179500	55.15	20240419	305500	-8.84	20240717	179500	55.15	20240419	0.76	N	011070	5000	1183 억	6458165	N	N	572	N	N
129	20240902	090227	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	274500	-3500	5	-1.26	1262695500	4578	2.04	278000	278000	273500	361000	195000	278000	275766.44	27.29	-593	286666	282332	275166	270832	263666	284500	273000	1183	83000	5000	211280	500	1	23667107	64966	11.49	1.38	12	0.02	23881.00	199217.00	305500	20240717	-10.15	179500	20240419	52.92	305500	-10.15	20240717	179500	52.92	20240419	305500	-10.15	20240717	179500	52.92	20240419	0.76	N	011070	5000	1183 억	6458165	N	N	572	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History