KissMeData/361610/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

73 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	20241031	161322	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34400	1800	2	5.52	8224207800	244048	235.86	32600	34400	32200	42350	22850	32600	33698.55	7.89	25251	34200	33400	33000	32200	31800	33200	32000	713	9750	1000	23470	50	1	71297592	24526	29.86	1.02	12	0.34	1152.00	33825.00	88000	20231208	-60.91	29800	20240911	15.44	86500	-60.23	20240105	29800	15.44	20240911	88000	-60.91	20231208	29800	15.44	20240911	0.89	N	361610	1000	712 억	5626215	N	N	274	N	N
3	20241031	151344	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34250	1650	2	5.06	7146230800	212673	205.54	32600	34250	32200	42350	22850	32600	33601.97	7.89	17445	34200	33400	33000	32200	31800	33200	32000	713	9750	1000	23470	50	1	71297592	24419	29.73	1.01	12	0.30	1152.00	33825.00	88000	20231208	-61.08	29800	20240911	14.93	86500	-60.40	20240105	29800	14.93	20240911	88000	-61.08	20231208	29800	14.93	20240911	0.89	N	361610	1000	712 억	5626215	N	N	2943	N	N
4	20241031	141340	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33800	1200	2	3.68	5143074100	153906	148.74	32600	34000	32200	42350	22850	32600	33416.98	7.89	12062	34200	33400	33000	32200	31800	33200	32000	713	9750	1000	23470	50	1	71297592	24099	29.34	1.00	12	0.22	1152.00	33825.00	88000	20231208	-61.59	29800	20240911	13.42	86500	-60.92	20240105	29800	13.42	20240911	88000	-61.59	20231208	29800	13.42	20240911	0.89	N	361610	1000	712 억	5626215	N	N	2943	N	N
5	20241031	131343	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33800	1200	2	3.68	4388699100	131561	127.15	32600	34000	32200	42350	22850	32600	33358.66	7.89	14698	34200	33400	33000	32200	31800	33200	32000	713	9750	1000	23470	50	1	71297592	24099	29.34	1.00	12	0.18	1152.00	33825.00	88000	20231208	-61.59	29800	20240911	13.42	86500	-60.92	20240105	29800	13.42	20240911	88000	-61.59	20231208	29800	13.42	20240911	0.89	N	361610	1000	712 억	5626215	N	N	2943	N	N
6	20241031	121338	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33500	900	2	2.76	3065102900	92355	89.26	32600	33800	32200	42350	22850	32600	33188.27	7.89	1759	34200	33400	33000	32200	31800	33200	32000	713	9750	1000	23470	50	1	71297592	23885	29.08	0.99	12	0.13	1152.00	33825.00	88000	20231208	-61.93	29800	20240911	12.42	86500	-61.27	20240105	29800	12.42	20240911	88000	-61.93	20231208	29800	12.42	20240911	0.89	N	361610	1000	712 억	5626215	N	N	2943	N	N
7	20241031	111338	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33450	850	2	2.61	2490141700	75138	72.62	32600	33800	32200	42350	22850	32600	33140.91	7.89	3000	34200	33400	33000	32200	31800	33200	32000	713	9750	1000	23470	50	1	71297592	23849	29.04	0.99	12	0.11	1152.00	33825.00	88000	20231208	-61.99	29800	20240911	12.25	86500	-61.33	20240105	29800	12.25	20240911	88000	-61.99	20231208	29800	12.25	20240911	0.89	N	361610	1000	712 억	5626215	N	N	2943	N	N
8	20241031	101340	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33550	950	2	2.91	1425095650	43426	41.97	32600	33550	32200	42350	22850	32600	32816.65	7.89	1580	34200	33400	33000	32200	31800	33200	32000	713	9750	1000	23470	50	1	71297592	23920	29.12	0.99	12	0.06	1152.00	33825.00	88000	20231208	-61.87	29800	20240911	12.58	86500	-61.21	20240105	29800	12.58	20240911	88000	-61.87	20231208	29800	12.58	20240911	0.89	N	361610	1000	712 억	5626215	N	N	2943	N	N
9	20241031	091338	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32400	-200	5	-0.61	220542700	6801	6.57	32600	32800	32250	42350	22850	32600	32427.98	7.89	-1837	34200	33400	33000	32200	31800	33200	32000	713	9750	1000	23470	50	1	71297592	23100	28.12	0.96	12	0.01	1152.00	33825.00	88000	20231208	-63.18	29800	20240911	8.72	86500	-62.54	20240105	29800	8.72	20240911	88000	-63.18	20231208	29800	8.72	20240911	0.89	N	361610	1000	712 억	5626215	N	N	2943	N	N
10	20241030	161333	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32600	-600	5	-1.81	3403216450	102978	66.05	33200	33800	32600	43150	23250	33200	33048.86	7.90	-27077	34000	33600	32950	32550	31900	33800	32750	713	9950	1000	23900	50	1	71297592	23243	28.30	0.96	12	0.14	1152.00	33825.00	88000	20231208	-62.95	29800	20240911	9.40	86500	-62.31	20240105	29800	9.40	20240911	88000	-62.95	20231208	29800	9.40	20240911	0.93	N	361610	1000	712 억	5632824	N	N	2943	N	N
11	20241030	151406	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32700	-500	5	-1.51	3168400100	95781	61.44	33200	33800	32650	43150	23250	33200	33079.63	7.90	-25908	34000	33600	32950	32550	31900	33800	32750	713	9950	1000	23900	50	1	71297592	23314	28.39	0.97	12	0.13	1152.00	33825.00	88000	20231208	-62.84	29800	20240911	9.73	86500	-62.20	20240105	29800	9.73	20240911	88000	-62.84	20231208	29800	9.73	20240911	0.93	N	361610	1000	712 억	5632824	N	N	201	N	N
12	20241030	141341	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32850	-350	5	-1.05	2737629800	82621	53.00	33200	33800	32650	43150	23250	33200	33134.79	7.90	-21407	34000	33600	32950	32550	31900	33800	32750	713	9950	1000	23900	50	1	71297592	23421	28.52	0.97	12	0.12	1152.00	33825.00	88000	20231208	-62.67	29800	20240911	10.23	86500	-62.02	20240105	29800	10.23	20240911	88000	-62.67	20231208	29800	10.23	20240911	0.93	N	361610	1000	712 억	5632824	N	N	201	N	N
13	20241030	131348	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32900	-300	5	-0.90	2434048950	73385	47.07	33200	33800	32650	43150	23250	33200	33168.21	7.90	-18482	34000	33600	32950	32550	31900	33800	32750	713	9950	1000	23900	50	1	71297592	23457	28.56	0.97	12	0.10	1152.00	33825.00	88000	20231208	-62.61	29800	20240911	10.40	86500	-61.97	20240105	29800	10.40	20240911	88000	-62.61	20231208	29800	10.40	20240911	0.93	N	361610	1000	712 억	5632824	N	N	201	N	N
14	20241030	121405	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32800	-400	5	-1.20	2109895450	63498	40.73	33200	33800	32750	43150	23250	33200	33227.75	7.90	-13418	34000	33600	32950	32550	31900	33800	32750	713	9950	1000	23900	50	1	71297592	23386	28.47	0.97	12	0.09	1152.00	33825.00	88000	20231208	-62.73	29800	20240911	10.07	86500	-62.08	20240105	29800	10.07	20240911	88000	-62.73	20231208	29800	10.07	20240911	0.93	N	361610	1000	712 억	5632824	N	N	201	N	N
15	20241030	111343	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33150	-50	5	-0.15	1734173250	52087	33.41	33200	33800	32800	43150	23250	33200	33293.78	7.90	-8605	34000	33600	32950	32550	31900	33800	32750	713	9950	1000	23900	50	1	71297592	23635	28.78	0.98	12	0.07	1152.00	33825.00	88000	20231208	-62.33	29800	20240911	11.24	86500	-61.68	20240105	29800	11.24	20240911	88000	-62.33	20231208	29800	11.24	20240911	0.93	N	361610	1000	712 억	5632824	N	N	201	N	N
16	20241030	101334	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33100	-100	5	-0.30	1511043050	45357	29.09	33200	33800	32800	43150	23250	33200	33314.44	7.90	-6456	34000	33600	32950	32550	31900	33800	32750	713	9950	1000	23900	50	1	71297592	23600	28.73	0.98	12	0.06	1152.00	33825.00	88000	20231208	-62.39	29800	20240911	11.07	86500	-61.73	20240105	29800	11.07	20240911	88000	-62.39	20231208	29800	11.07	20240911	0.93	N	361610	1000	712 억	5632824	N	N	201	N	N
17	20241030	091342	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33250	50	2	0.15	199083400	6027	3.87	33200	33400	32800	43150	23250	33200	33031.92	7.90	798	34000	33600	32950	32550	31900	33800	32750	713	9950	1000	23900	50	1	71297592	23706	28.86	0.98	12	0.01	1152.00	33825.00	88000	20231208	-62.22	29800	20240911	11.58	86500	-61.56	20240105	29800	11.58	20240911	88000	-62.22	20231208	29800	11.58	20240911	0.93	N	361610	1000	712 억	5632824	N	N	201	N	N
18	20241029	161250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33200	-300	5	-0.90	5108914500	155380	46.58	33050	33350	32300	43550	23450	33500	32879.38	7.95	-49339	35433	34466	32633	31666	29833	34950	32150	713	10050	1000	24120	50	1	71297592	23671	28.82	0.98	12	0.22	1152.00	33825.00	88000	20231208	-62.27	29800	20240911	11.41	86500	-61.62	20240105	29800	11.41	20240911	88000	-62.27	20231208	29800	11.41	20240911	0.93	N	361610	1000	712 억	5670412	N	N	201	N	N
19	20241029	151311	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33150	-350	5	-1.04	4689584350	142749	42.79	33050	33300	32300	43550	23450	33500	32851.95	7.95	-44595	35433	34466	32633	31666	29833	34950	32150	713	10050	1000	24120	50	1	71297592	23635	28.78	0.98	12	0.20	1152.00	33825.00	88000	20231208	-62.33	29800	20240911	11.24	86500	-61.68	20240105	29800	11.24	20240911	88000	-62.33	20231208	29800	11.24	20240911	0.93	N	361610	1000	712 억	5670412	N	N	3548	N	N
20	20241029	141120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33050	-450	5	-1.34	3616250050	110308	33.07	33050	33200	32300	43550	23450	33500	32783.19	7.95	-33736	35433	34466	32633	31666	29833	34950	32150	713	10050	1000	24120	50	1	71297592	23564	28.69	0.98	12	0.15	1152.00	33825.00	88000	20231208	-62.44	29800	20240911	10.91	86500	-61.79	20240105	29800	10.91	20240911	88000	-62.44	20231208	29800	10.91	20240911	0.93	N	361610	1000	712 억	5670412	N	N	3548	N	N
21	20241029	131300	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32950	-550	5	-1.64	3246294750	99104	29.71	33050	33200	32300	43550	23450	33500	32756.42	7.95	-31687	35433	34466	32633	31666	29833	34950	32150	713	10050	1000	24120	50	1	71297592	23493	28.60	0.97	12	0.14	1152.00	33825.00	88000	20231208	-62.56	29800	20240911	10.57	86500	-61.91	20240105	29800	10.57	20240911	88000	-62.56	20231208	29800	10.57	20240911	0.93	N	361610	1000	712 억	5670412	N	N	3548	N	N
22	20241029	121300	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32900	-600	5	-1.79	2678442450	81827	24.53	33050	33200	32300	43550	23450	33500	32732.96	7.95	-22625	35433	34466	32633	31666	29833	34950	32150	713	10050	1000	24120	50	1	71297592	23457	28.56	0.97	12	0.11	1152.00	33825.00	88000	20231208	-62.61	29800	20240911	10.40	86500	-61.97	20240105	29800	10.40	20240911	88000	-62.61	20231208	29800	10.40	20240911	0.93	N	361610	1000	712 억	5670412	N	N	3548	N	N
23	20241029	111322	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32750	-750	5	-2.24	2321194200	70972	21.27	33050	33200	32300	43550	23450	33500	32705.74	7.95	-19321	35433	34466	32633	31666	29833	34950	32150	713	10050	1000	24120	50	1	71297592	23350	28.43	0.97	12	0.10	1152.00	33825.00	88000	20231208	-62.78	29800	20240911	9.90	86500	-62.14	20240105	29800	9.90	20240911	88000	-62.78	20231208	29800	9.90	20240911	0.93	N	361610	1000	712 억	5670412	N	N	3548	N	N
24	20241029	101256	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32700	-800	5	-2.39	1712243550	52268	15.67	33050	33200	32500	43550	23450	33500	32758.88	7.95	-13723	35433	34466	32633	31666	29833	34950	32150	713	10050	1000	24120	50	1	71297592	23314	28.39	0.97	12	0.07	1152.00	33825.00	88000	20231208	-62.84	29800	20240911	9.73	86500	-62.20	20240105	29800	9.73	20240911	88000	-62.84	20231208	29800	9.73	20240911	0.93	N	361610	1000	712 억	5670412	N	N	3548	N	N
25	20241028	161245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33500	2700	2	8.77	10971714000	332818	253.86	30800	33600	30800	40000	21600	30800	32965.58	7.82	81106	32800	31800	31300	30300	29800	31550	30050	713	9200	1000	22170	50	1	71297592	23885	29.08	0.99	12	0.47	1152.00	33825.00	88000	20231208	-61.93	29800	20240911	12.42	86500	-61.27	20240105	29800	12.42	20240911	88000	-61.93	20231208	29800	12.42	20240911	0.94	N	361610	1000	712 억	5576993	N	N	3529	N	N
26	20241028	151255	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33550	2750	2	8.93	10572791350	320910	244.77	30800	33600	30800	40000	21600	30800	32946.28	7.82	77571	32800	31800	31300	30300	29800	31550	30050	713	9200	1000	22170	50	1	71297592	23920	29.12	0.99	12	0.45	1152.00	33825.00	88000	20231208	-61.87	29800	20240911	12.58	86500	-61.21	20240105	29800	12.58	20240911	88000	-61.87	20231208	29800	12.58	20240911	0.94	N	361610	1000	712 억	5576993	N	N	29	N	N
27	20241028	141257	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33350	2550	2	8.28	9519004950	289314	220.67	30800	33600	30800	40000	21600	30800	32901.99	7.82	76853	32800	31800	31300	30300	29800	31550	30050	713	9200	1000	22170	50	1	71297592	23778	28.95	0.99	12	0.41	1152.00	33825.00	88000	20231208	-62.10	29800	20240911	11.91	86500	-61.45	20240105	29800	11.91	20240911	88000	-62.10	20231208	29800	11.91	20240911	0.94	N	361610	1000	712 억	5576993	N	N	29	N	N
28	20241028	131250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33400	2600	2	8.44	8376508800	255185	194.64	30800	33550	30800	40000	21600	30800	32825.24	7.82	72574	32800	31800	31300	30300	29800	31550	30050	713	9200	1000	22170	50	1	71297592	23813	28.99	0.99	12	0.36	1152.00	33825.00	88000	20231208	-62.05	29800	20240911	12.08	86500	-61.39	20240105	29800	12.08	20240911	88000	-62.05	20231208	29800	12.08	20240911	0.94	N	361610	1000	712 억	5576993	N	N	29	N	N
29	20241028	121251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33500	2700	2	8.77	7491116050	228650	174.40	30800	33550	30800	40000	21600	30800	32762.37	7.82	71185	32800	31800	31300	30300	29800	31550	30050	713	9200	1000	22170	50	1	71297592	23885	29.08	0.99	12	0.32	1152.00	33825.00	88000	20231208	-61.93	29800	20240911	12.42	86500	-61.27	20240105	29800	12.42	20240911	88000	-61.93	20231208	29800	12.42	20240911	0.94	N	361610	1000	712 억	5576993	N	N	29	N	N
30	20241028	111049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33250	2450	2	7.95	6231586800	190706	145.46	30800	33550	30800	40000	21600	30800	32676.41	7.82	67771	32800	31800	31300	30300	29800	31550	30050	713	9200	1000	22170	50	1	71297592	23706	28.86	0.98	12	0.27	1152.00	33825.00	88000	20231208	-62.22	29800	20240911	11.58	86500	-61.56	20240105	29800	11.58	20240911	88000	-62.22	20231208	29800	11.58	20240911	0.94	N	361610	1000	712 억	5576993	N	N	29	N	N
31	20241028	101238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32700	1900	2	6.17	2939125400	91316	69.65	30800	32850	30800	40000	21600	30800	32186.31	7.82	35568	32800	31800	31300	30300	29800	31550	30050	713	9200	1000	22170	50	1	71297592	23314	28.39	0.97	12	0.13	1152.00	33825.00	88000	20231208	-62.84	29800	20240911	9.73	86500	-62.20	20240105	29800	9.73	20240911	88000	-62.84	20231208	29800	9.73	20240911	0.94	N	361610	1000	712 억	5576993	N	N	29	N	N
32	20241028	091247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31900	1100	2	3.57	560389450	17795	13.57	30800	32100	30800	40000	21600	30800	31491.40	7.82	5353	32800	31800	31300	30300	29800	31550	30050	713	9200	1000	22170	50	1	71297592	22744	27.69	0.94	12	0.02	1152.00	33825.00	88000	20231208	-63.75	29800	20240911	7.05	86500	-63.12	20240105	29800	7.05	20240911	88000	-63.75	20231208	29800	7.05	20240911	0.94	N	361610	1000	712 억	5576993	N	N	29	N	N
33	20241025	161248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	30800	-500	5	-1.60	4063579050	130209	108.16	31800	32300	30800	40650	21950	31300	31210.26	7.86	-27837	32666	31982	31566	30882	30466	31775	30675	713	9350	1000	22530	50	1	71297592	21960	26.74	0.91	12	0.18	1152.00	33825.00	88000	20231208	-65.00	29800	20240911	3.36	86500	-64.39	20240105	29800	3.36	20240911	88000	-65.00	20231208	29800	3.36	20240911	0.94	N	361610	1000	712 억	5602915	N	N	29	N	N
34	20241025	151253	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	30800	-500	5	-1.60	3641831200	116521	96.79	31800	32300	30800	40650	21950	31300	31254.72	7.86	-26706	32666	31982	31566	30882	30466	31775	30675	713	9350	1000	22530	50	1	71297592	21960	26.74	0.91	12	0.16	1152.00	33825.00	88000	20231208	-65.00	29800	20240911	3.36	86500	-64.39	20240105	29800	3.36	20240911	88000	-65.00	20231208	29800	3.36	20240911	0.94	N	361610	1000	712 억	5602915	N	N	423	N	N
35	20241025	141251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	30950	-350	5	-1.12	2991009600	95432	79.27	31800	32300	30850	40650	21950	31300	31341.79	7.86	-24570	32666	31982	31566	30882	30466	31775	30675	713	9350	1000	22530	50	1	71297592	22067	26.87	0.92	12	0.13	1152.00	33825.00	88000	20231208	-64.83	29800	20240911	3.86	86500	-64.22	20240105	29800	3.86	20240911	88000	-64.83	20231208	29800	3.86	20240911	0.94	N	361610	1000	712 억	5602915	N	N	423	N	N
36	20241025	131251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31200	-100	5	-0.32	2550622350	81230	67.47	31800	32300	30900	40650	21950	31300	31400.01	7.86	-17302	32666	31982	31566	30882	30466	31775	30675	713	9350	1000	22530	50	1	71297592	22245	27.08	0.92	12	0.11	1152.00	33825.00	88000	20231208	-64.55	29800	20240911	4.70	86500	-63.93	20240105	29800	4.70	20240911	88000	-64.55	20231208	29800	4.70	20240911	0.94	N	361610	1000	712 억	5602915	N	N	423	N	N
37	20241025	121255	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31300	0	3	0.00	2337695650	74411	61.81	31800	32300	30900	40650	21950	31300	31416.00	7.86	-17201	32666	31982	31566	30882	30466	31775	30675	713	9350	1000	22530	50	1	71297592	22316	27.17	0.93	12	0.10	1152.00	33825.00	88000	20231208	-64.43	29800	20240911	5.03	86500	-63.82	20240105	29800	5.03	20240911	88000	-64.43	20231208	29800	5.03	20240911	0.94	N	361610	1000	712 억	5602915	N	N	423	N	N
38	20241025	111249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31200	-100	5	-0.32	2121536800	67498	56.07	31800	32300	30900	40650	21950	31300	31431.11	7.86	-16457	32666	31982	31566	30882	30466	31775	30675	713	9350	1000	22530	50	1	71297592	22245	27.08	0.92	12	0.09	1152.00	33825.00	88000	20231208	-64.55	29800	20240911	4.70	86500	-63.93	20240105	29800	4.70	20240911	88000	-64.55	20231208	29800	4.70	20240911	0.94	N	361610	1000	712 억	5602915	N	N	423	N	N
39	20241025	101250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31300	0	3	0.00	1346328950	42592	35.38	31800	32300	31300	40650	21950	31300	31609.92	7.86	-8779	32666	31982	31566	30882	30466	31775	30675	713	9350	1000	22530	50	1	71297592	22316	27.17	0.93	12	0.06	1152.00	33825.00	88000	20231208	-64.43	29800	20240911	5.03	86500	-63.82	20240105	29800	5.03	20240911	88000	-64.43	20231208	29800	5.03	20240911	0.94	N	361610	1000	712 억	5602915	N	N	423	N	N
40	20241025	091252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31500	200	2	0.64	614074850	19284	16.02	31800	32300	31400	40650	21950	31300	31843.81	7.86	-2299	32666	31982	31566	30882	30466	31775	30675	713	9350	1000	22530	50	1	71297592	22459	27.34	0.93	12	0.03	1152.00	33825.00	88000	20231208	-64.20	29800	20240911	5.70	86500	-63.58	20240105	29800	5.70	20240911	88000	-64.20	20231208	29800	5.70	20240911	0.94	N	361610	1000	712 억	5602915	N	N	423	N	N
41	20241024	161225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31300	-400	5	-1.26	3759243300	119310	75.40	31900	32250	31150	41200	22200	31700	31508.87	7.87	-7593	32900	32300	31450	30850	30000	32600	31150	713	9500	1000	22820	50	1	71297592	22316	27.17	0.93	12	0.17	1152.00	33825.00	88000	20231208	-64.43	29800	20240911	5.03	86500	-63.82	20240105	29800	5.03	20240911	88000	-64.43	20231208	29800	5.03	20240911	0.96	N	361610	1000	712 억	5610179	N	N	423	N	N
42	20241024	151238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31250	-450	5	-1.42	3431065000	108820	68.77	31900	32250	31150	41200	22200	31700	31529.73	7.87	-10932	32900	32300	31450	30850	30000	32600	31150	713	9500	1000	22820	50	1	71297592	22280	27.13	0.92	12	0.15	1152.00	33825.00	88000	20231208	-64.49	29800	20240911	4.87	86500	-63.87	20240105	29800	4.87	20240911	88000	-64.49	20231208	29800	4.87	20240911	0.96	N	361610	1000	712 억	5610179	N	N	176	N	N
43	20241024	141223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31350	-350	5	-1.10	2943272800	93215	58.91	31900	32250	31150	41200	22200	31700	31575.10	7.87	-7503	32900	32300	31450	30850	30000	32600	31150	713	9500	1000	22820	50	1	71297592	22352	27.21	0.93	12	0.13	1152.00	33825.00	88000	20231208	-64.38	29800	20240911	5.20	86500	-63.76	20240105	29800	5.20	20240911	88000	-64.38	20231208	29800	5.20	20240911	0.96	N	361610	1000	712 억	5610179	N	N	176	N	N
44	20241024	131235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31550	-150	5	-0.47	2330309700	73700	46.57	31900	32250	31150	41200	22200	31700	31618.86	7.87	-6214	32900	32300	31450	30850	30000	32600	31150	713	9500	1000	22820	50	1	71297592	22494	27.39	0.93	12	0.10	1152.00	33825.00	88000	20231208	-64.15	29800	20240911	5.87	86500	-63.53	20240105	29800	5.87	20240911	88000	-64.15	20231208	29800	5.87	20240911	0.96	N	361610	1000	712 억	5610179	N	N	176	N	N
45	20241024	121229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31750	50	2	0.16	2093319950	66208	41.84	31900	32250	31150	41200	22200	31700	31617.33	7.87	-2033	32900	32300	31450	30850	30000	32600	31150	713	9500	1000	22820	50	1	71297592	22637	27.56	0.94	12	0.09	1152.00	33825.00	88000	20231208	-63.92	29800	20240911	6.54	86500	-63.29	20240105	29800	6.54	20240911	88000	-63.92	20231208	29800	6.54	20240911	0.96	N	361610	1000	712 억	5610179	N	N	176	N	N
46	20241024	111228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31450	-250	5	-0.79	1907427550	60327	38.12	31900	32250	31150	41200	22200	31700	31618.14	7.87	-1167	32900	32300	31450	30850	30000	32600	31150	713	9500	1000	22820	50	1	71297592	22423	27.30	0.93	12	0.08	1152.00	33825.00	88000	20231208	-64.26	29800	20240911	5.54	86500	-63.64	20240105	29800	5.54	20240911	88000	-64.26	20231208	29800	5.54	20240911	0.96	N	361610	1000	712 억	5610179	N	N	176	N	N
47	20241024	101111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31450	-250	5	-0.79	1592645050	50329	31.81	31900	32250	31150	41200	22200	31700	31644.68	7.87	641	32900	32300	31450	30850	30000	32600	31150	713	9500	1000	22820	50	1	71297592	22423	27.30	0.93	12	0.07	1152.00	33825.00	88000	20231208	-64.26	29800	20240911	5.54	86500	-63.64	20240105	29800	5.54	20240911	88000	-64.26	20231208	29800	5.54	20240911	0.96	N	361610	1000	712 억	5610179	N	N	176	N	N
48	20241024	091320	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32200	500	2	1.58	459098100	14372	9.08	31900	32250	31700	41200	22200	31700	31943.94	7.87	-124	32900	32300	31450	30850	30000	32600	31150	713	9500	1000	22820	50	1	71297592	22958	27.95	0.95	12	0.02	1152.00	33825.00	88000	20231208	-63.41	29800	20240911	8.05	86500	-62.77	20240105	29800	8.05	20240911	88000	-63.41	20231208	29800	8.05	20240911	0.96	N	361610	1000	712 억	5610179	N	N	176	N	N
49	20241023	161233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31700	700	2	2.26	4866363600	155508	59.45	31000	32050	30600	40300	21700	31000	31289.31	7.87	-8305	33133	32066	31433	30366	29733	31750	30050	713	9300	1000	22320	50	1	71297592	22601	27.52	0.94	12	0.22	1152.00	33825.00	88000	20231208	-63.98	29800	20240911	6.38	86500	-63.35	20240105	29800	6.38	20240911	88000	-63.98	20231208	29800	6.38	20240911	0.96	N	361610	1000	712 억	5607841	N	N	174	N	N
50	20241023	151258	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31850	850	2	2.74	4474930600	143165	54.73	31000	32050	30600	40300	21700	31000	31257.16	7.87	-8846	33133	32066	31433	30366	29733	31750	30050	713	9300	1000	22320	50	1	71297592	22708	27.65	0.94	12	0.20	1152.00	33825.00	88000	20231208	-63.81	29800	20240911	6.88	86500	-63.18	20240105	29800	6.88	20240911	88000	-63.81	20231208	29800	6.88	20240911	0.96	N	361610	1000	712 억	5607841	N	N	0	N	N
51	20241023	141304	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31750	750	2	2.42	3634878150	116826	44.66	31000	31900	30600	40300	21700	31000	31113.61	7.87	-12655	33133	32066	31433	30366	29733	31750	30050	713	9300	1000	22320	50	1	71297592	22637	27.56	0.94	12	0.16	1152.00	33825.00	88000	20231208	-63.92	29800	20240911	6.54	86500	-63.29	20240105	29800	6.54	20240911	88000	-63.92	20231208	29800	6.54	20240911	0.96	N	361610	1000	712 억	5607841	N	N	0	N	N
52	20241023	131244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31500	500	2	1.61	2906863800	93848	35.88	31000	31500	30600	40300	21700	31000	30974.17	7.87	-17172	33133	32066	31433	30366	29733	31750	30050	713	9300	1000	22320	50	1	71297592	22459	27.34	0.93	12	0.13	1152.00	33825.00	88000	20231208	-64.20	29800	20240911	5.70	86500	-63.58	20240105	29800	5.70	20240911	88000	-64.20	20231208	29800	5.70	20240911	0.96	N	361610	1000	712 억	5607841	N	N	0	N	N
53	20241023	121240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31200	200	2	0.65	2330427150	75388	28.82	31000	31250	30600	40300	21700	31000	30912.44	7.87	-19966	33133	32066	31433	30366	29733	31750	30050	713	9300	1000	22320	50	1	71297592	22245	27.08	0.92	12	0.11	1152.00	33825.00	88000	20231208	-64.55	29800	20240911	4.70	86500	-63.93	20240105	29800	4.70	20240911	88000	-64.55	20231208	29800	4.70	20240911	0.96	N	361610	1000	712 억	5607841	N	N	0	N	N
54	20241023	111233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	30950	-50	5	-0.16	1880605350	60910	23.28	31000	31250	30600	40300	21700	31000	30875.14	7.87	-14671	33133	32066	31433	30366	29733	31750	30050	713	9300	1000	22320	50	1	71297592	22067	26.87	0.92	12	0.09	1152.00	33825.00	88000	20231208	-64.83	29800	20240911	3.86	86500	-64.22	20240105	29800	3.86	20240911	88000	-64.83	20231208	29800	3.86	20240911	0.96	N	361610	1000	712 억	5607841	N	N	0	N	N
55	20241023	101237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	30750	-250	5	-0.81	1281796700	41418	15.83	31000	31250	30600	40300	21700	31000	30947.81	7.87	-10479	33133	32066	31433	30366	29733	31750	30050	713	9300	1000	22320	50	1	71297592	21924	26.69	0.91	12	0.06	1152.00	33825.00	88000	20231208	-65.06	29800	20240911	3.19	86500	-64.45	20240105	29800	3.19	20240911	88000	-65.06	20231208	29800	3.19	20240911	0.96	N	361610	1000	712 억	5607841	N	N	0	N	N
56	20241023	091238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31150	150	2	0.48	461735200	14862	5.68	31000	31250	30800	40300	21700	31000	31068.19	7.87	-2296	33133	32066	31433	30366	29733	31750	30050	713	9300	1000	22320	50	1	71297592	22209	27.04	0.92	12	0.02	1152.00	33825.00	88000	20231208	-64.60	29800	20240911	4.53	86500	-63.99	20240105	29800	4.53	20240911	88000	-64.60	20231208	29800	4.53	20240911	0.96	N	361610	1000	712 억	5607841	N	N	0	N	N
57	20241022	161223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31000	-1500	5	-4.62	8127912950	260406	166.11	32400	32500	30800	42250	22750	32500	31212.60	7.97	-67836	33933	33216	32833	32116	31733	33025	31925	713	9750	1000	23400	50	1	71297592	22102	26.91	0.92	12	0.37	1152.00	33825.00	88000	20231208	-64.77	29800	20240911	4.03	86500	-64.16	20240105	29800	4.03	20240911	88000	-64.77	20231208	29800	4.03	20240911	0.97	N	361610	1000	712 억	5679647	N	N	146	N	N
58	20241022	151239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31000	-1500	5	-4.62	7758536450	248486	158.50	32400	32500	30800	42250	22750	32500	31223.20	7.97	-64196	33933	33216	32833	32116	31733	33025	31925	713	9750	1000	23400	50	1	71297592	22102	26.91	0.92	12	0.35	1152.00	33825.00	88000	20231208	-64.77	29800	20240911	4.03	86500	-64.16	20240105	29800	4.03	20240911	88000	-64.77	20231208	29800	4.03	20240911	0.97	N	361610	1000	712 억	5679647	N	N	146	N	N
59	20241022	141239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31000	-1500	5	-4.62	6962476400	222781	142.11	32400	32500	30800	42250	22750	32500	31252.52	7.97	-53967	33933	33216	32833	32116	31733	33025	31925	713	9750	1000	23400	50	1	71297592	22102	26.91	0.92	12	0.31	1152.00	33825.00	88000	20231208	-64.77	29800	20240911	4.03	86500	-64.16	20240105	29800	4.03	20240911	88000	-64.77	20231208	29800	4.03	20240911	0.97	N	361610	1000	712 억	5679647	N	N	146	N	N
60	20241022	131239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	30900	-1600	5	-4.92	5707314300	182355	116.32	32400	32500	30800	42250	22750	32500	31297.78	7.97	-55500	33933	33216	32833	32116	31733	33025	31925	713	9750	1000	23400	50	1	71297592	22031	26.82	0.91	12	0.26	1152.00	33825.00	88000	20231208	-64.89	29800	20240911	3.69	86500	-64.28	20240105	29800	3.69	20240911	88000	-64.89	20231208	29800	3.69	20240911	0.97	N	361610	1000	712 억	5679647	N	N	146	N	N
61	20241022	121234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31000	-1500	5	-4.62	4733122800	150858	96.23	32400	32500	30950	42250	22750	32500	31374.64	7.97	-41027	33933	33216	32833	32116	31733	33025	31925	713	9750	1000	23400	50	1	71297592	22102	26.91	0.92	12	0.21	1152.00	33825.00	88000	20231208	-64.77	29800	20240911	4.03	86500	-64.16	20240105	29800	4.03	20240911	88000	-64.77	20231208	29800	4.03	20240911	0.97	N	361610	1000	712 억	5679647	N	N	146	N	N
62	20241022	111230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31200	-1300	5	-4.00	3760100000	119524	76.24	32400	32500	31100	42250	22750	32500	31458.89	7.97	-23679	33933	33216	32833	32116	31733	33025	31925	713	9750	1000	23400	50	1	71297592	22245	27.08	0.92	12	0.17	1152.00	33825.00	88000	20231208	-64.55	29800	20240911	4.70	86500	-63.93	20240105	29800	4.70	20240911	88000	-64.55	20231208	29800	4.70	20240911	0.97	N	361610	1000	712 억	5679647	N	N	146	N	N
63	20241022	101232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31300	-1200	5	-3.69	2716524200	86063	54.90	32400	32500	31250	42250	22750	32500	31564.29	7.97	-14837	33933	33216	32833	32116	31733	33025	31925	713	9750	1000	23400	50	1	71297592	22316	27.17	0.93	12	0.12	1152.00	33825.00	88000	20231208	-64.43	29800	20240911	5.03	86500	-63.82	20240105	29800	5.03	20240911	88000	-64.43	20231208	29800	5.03	20240911	0.97	N	361610	1000	712 억	5679647	N	N	146	N	N
64	20241022	091231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	31850	-650	5	-2.00	679126050	21279	13.57	32400	32500	31600	42250	22750	32500	31915.13	7.97	-2015	33933	33216	32833	32116	31733	33025	31925	713	9750	1000	23400	50	1	71297592	22708	27.65	0.94	12	0.03	1152.00	33825.00	88000	20231208	-63.81	29800	20240911	6.88	86500	-63.18	20240105	29800	6.88	20240911	88000	-63.81	20231208	29800	6.88	20240911	0.97	N	361610	1000	712 억	5679647	N	N	146	N	N
65	20241021	161218	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32500	-600	5	-1.81	5116306500	155381	91.21	33100	33550	32450	43000	23200	33100	32928.69	7.99	-23781	34500	33800	33400	32700	32300	33600	32500	713	9900	1000	23830	50	1	71297592	23172	28.21	0.96	12	0.22	1152.00	33825.00	88000	20231208	-63.07	29800	20240911	9.06	86500	-62.43	20240105	29800	9.06	20240911	88000	-63.07	20231208	29800	9.06	20240911	0.99	N	361610	1000	712 억	5699291	N	N	146	N	N
66	20241021	151227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32500	-600	5	-1.81	4769720950	144724	84.95	33100	33550	32450	43000	23200	33100	32957.32	7.99	-23118	34500	33800	33400	32700	32300	33600	32500	713	9900	1000	23830	50	1	71297592	23172	28.21	0.96	12	0.20	1152.00	33825.00	88000	20231208	-63.07	29800	20240911	9.06	86500	-62.43	20240105	29800	9.06	20240911	88000	-63.07	20231208	29800	9.06	20240911	0.99	N	361610	1000	712 억	5699291	N	N	87	N	N
67	20241021	141230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32750	-350	5	-1.06	3740249500	113111	66.40	33100	33550	32700	43000	23200	33100	33067.06	7.99	-19877	34500	33800	33400	32700	32300	33600	32500	713	9900	1000	23830	50	1	71297592	23350	28.43	0.97	12	0.16	1152.00	33825.00	88000	20231208	-62.78	29800	20240911	9.90	86500	-62.14	20240105	29800	9.90	20240911	88000	-62.78	20231208	29800	9.90	20240911	0.99	N	361610	1000	712 억	5699291	N	N	87	N	N
68	20241021	131226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	32950	-150	5	-0.45	2817366950	84993	49.89	33100	33550	32800	43000	23200	33100	33148.25	7.99	-7921	34500	33800	33400	32700	32300	33600	32500	713	9900	1000	23830	50	1	71297592	23493	28.60	0.97	12	0.12	1152.00	33825.00	88000	20231208	-62.56	29800	20240911	10.57	86500	-61.91	20240105	29800	10.57	20240911	88000	-62.56	20231208	29800	10.57	20240911	0.99	N	361610	1000	712 억	5699291	N	N	87	N	N
69	20241021	121225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33100	0	3	0.00	2478574100	74745	43.88	33100	33550	32800	43000	23200	33100	33160.44	7.99	-2627	34500	33800	33400	32700	32300	33600	32500	713	9900	1000	23830	50	1	71297592	23600	28.73	0.98	12	0.10	1152.00	33825.00	88000	20231208	-62.39	29800	20240911	11.07	86500	-61.73	20240105	29800	11.07	20240911	88000	-62.39	20231208	29800	11.07	20240911	0.99	N	361610	1000	712 억	5699291	N	N	87	N	N
70	20241021	111218	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33250	150	2	0.45	2164403950	65264	38.31	33100	33550	32800	43000	23200	33100	33163.87	7.99	907	34500	33800	33400	32700	32300	33600	32500	713	9900	1000	23830	50	1	71297592	23706	28.86	0.98	12	0.09	1152.00	33825.00	88000	20231208	-62.22	29800	20240911	11.58	86500	-61.56	20240105	29800	11.58	20240911	88000	-62.22	20231208	29800	11.58	20240911	0.99	N	361610	1000	712 억	5699291	N	N	87	N	N
71	20241021	101224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33050	-50	5	-0.15	1550223650	46776	27.46	33100	33550	32800	43000	23200	33100	33141.47	7.99	-1376	34500	33800	33400	32700	32300	33600	32500	713	9900	1000	23830	50	1	71297592	23564	28.69	0.98	12	0.07	1152.00	33825.00	88000	20231208	-62.44	29800	20240911	10.91	86500	-61.79	20240105	29800	10.91	20240911	88000	-62.44	20231208	29800	10.91	20240911	0.99	N	361610	1000	712 억	5699291	N	N	87	N	N
72	20241021	091222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33350	250	2	0.76	224650200	6770	3.97	33100	33350	33000	43000	23200	33100	33183.73	7.99	-339	34500	33800	33400	32700	32300	33600	32500	713	9900	1000	23830	50	1	71297592	23778	28.95	0.99	12	0.01	1152.00	33825.00	88000	20231208	-62.10	29800	20240911	11.91	86500	-61.45	20240105	29800	11.91	20240911	88000	-62.10	20231208	29800	11.91	20240911	0.99	N	361610	1000	712 억	5699291	N	N	87	N	N
73	20241018	161220	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33100	-750	5	-2.22	5549306150	166441	111.78	33600	34100	33000	44000	23700	33850	33341.01	8.03	-23387	34816	34332	34016	33532	33216	34175	33375	713	10150	1000	24370	50	1	71297592	23600	28.73	0.98	12	0.23	1152.00	33825.00	88000	20231208	-62.39	29800	20240911	11.07	86500	-61.73	20240105	29800	11.07	20240911	88000	-62.39	20231208	29800	11.07	20240911	0.94	N	361610	1000	712 억	5724081	N	N	87	N	N
74	20241018	151250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33200	-650	5	-1.92	5158797650	154655	103.86	33600	34100	33000	44000	23700	33850	33356.81	8.03	-24545	34816	34332	34016	33532	33216	34175	33375	713	10150	1000	24370	50	1	71297592	23671	28.82	0.98	12	0.22	1152.00	33825.00	88000	20231208	-62.27	29800	20240911	11.41	86500	-61.62	20240105	29800	11.41	20240911	88000	-62.27	20231208	29800	11.41	20240911	0.94	N	361610	1000	712 억	5724081	N	N	118	N	N
75	20241018	141252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33200	-650	5	-1.92	4490914600	134508	90.33	33600	34100	33000	44000	23700	33850	33387.71	8.03	-23949	34816	34332	34016	33532	33216	34175	33375	713	10150	1000	24370	50	1	71297592	23671	28.82	0.98	12	0.19	1152.00	33825.00	88000	20231208	-62.27	29800	20240911	11.41	86500	-61.62	20240105	29800	11.41	20240911	88000	-62.27	20231208	29800	11.41	20240911	0.94	N	361610	1000	712 억	5724081	N	N	118	N	N
76	20241018	131235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33100	-750	5	-2.22	3592426400	107329	72.08	33600	34100	33050	44000	23700	33850	33471.16	8.03	-20952	34816	34332	34016	33532	33216	34175	33375	713	10150	1000	24370	50	1	71297592	23600	28.73	0.98	12	0.15	1152.00	33825.00	88000	20231208	-62.39	29800	20240911	11.07	86500	-61.73	20240105	29800	11.07	20240911	88000	-62.39	20231208	29800	11.07	20240911	0.94	N	361610	1000	712 억	5724081	N	N	118	N	N
77	20241018	121247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33250	-600	5	-1.77	2825742500	84211	56.56	33600	34100	33200	44000	23700	33850	33555.50	8.03	-14087	34816	34332	34016	33532	33216	34175	33375	713	10150	1000	24370	50	1	71297592	23706	28.86	0.98	12	0.12	1152.00	33825.00	88000	20231208	-62.22	29800	20240911	11.58	86500	-61.56	20240105	29800	11.58	20240911	88000	-62.22	20231208	29800	11.58	20240911	0.94	N	361610	1000	712 억	5724081	N	N	118	N	N
78	20241018	111244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33300	-550	5	-1.62	2213436900	65844	44.22	33600	34100	33300	44000	23700	33850	33616.38	8.03	-8816	34816	34332	34016	33532	33216	34175	33375	713	10150	1000	24370	50	1	71297592	23742	28.91	0.98	12	0.09	1152.00	33825.00	88000	20231208	-62.16	29800	20240911	11.74	86500	-61.50	20240105	29800	11.74	20240911	88000	-62.16	20231208	29800	11.74	20240911	0.94	N	361610	1000	712 억	5724081	N	N	118	N	N
79	20241018	101229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33700	-150	5	-0.44	1529918500	45442	30.52	33600	34100	33400	44000	23700	33850	33667.50	8.03	-4858	34816	34332	34016	33532	33216	34175	33375	713	10150	1000	24370	50	1	71297592	24027	29.25	1.00	12	0.06	1152.00	33825.00	88000	20231208	-61.70	29800	20240911	13.09	86500	-61.04	20240105	29800	13.09	20240911	88000	-61.70	20231208	29800	13.09	20240911	0.94	N	361610	1000	712 억	5724081	N	N	118	N	N
80	20241018	091228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34050	200	2	0.59	428286350	12664	8.50	33600	34100	33600	44000	23700	33850	33819.20	8.03	-1202	34816	34332	34016	33532	33216	34175	33375	713	10150	1000	24370	50	1	71297592	24277	29.56	1.01	12	0.02	1152.00	33825.00	88000	20231208	-61.31	29800	20240911	14.26	86500	-60.64	20240105	29800	14.26	20240911	88000	-61.31	20231208	29800	14.26	20240911	0.94	N	361610	1000	712 억	5724081	N	N	118	N	N
81	20241017	161224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33850	200	2	0.59	5017172650	147180	50.61	34000	34500	33700	43700	23600	33650	34089.49	8.04	-4704	35450	34550	34050	33150	32650	34300	32900	713	10050	1000	24220	50	1	71297592	24134	29.38	1.00	12	0.21	1152.00	33825.00	88000	20231208	-61.53	29800	20240911	13.59	86500	-60.87	20240105	29800	13.59	20240911	88000	-61.53	20231208	29800	13.59	20240911	0.92	N	361610	1000	712 억	5733748	N	N	118	N	N
82	20241017	151227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33850	200	2	0.59	4784880700	140319	48.25	34000	34500	33700	43700	23600	33650	34100.02	8.04	-3608	35450	34550	34050	33150	32650	34300	32900	713	10050	1000	24220	50	1	71297592	24134	29.38	1.00	12	0.20	1152.00	33825.00	88000	20231208	-61.53	29800	20240911	13.59	86500	-60.87	20240105	29800	13.59	20240911	88000	-61.53	20231208	29800	13.59	20240911	0.92	N	361610	1000	712 억	5733748	N	N	866	N	N
83	20241017	141233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34050	400	2	1.19	4035130050	118196	40.64	34000	34500	33700	43700	23600	33650	34139.31	8.04	1156	35450	34550	34050	33150	32650	34300	32900	713	10050	1000	24220	50	1	71297592	24277	29.56	1.01	12	0.17	1152.00	33825.00	88000	20231208	-61.31	29800	20240911	14.26	86500	-60.64	20240105	29800	14.26	20240911	88000	-61.31	20231208	29800	14.26	20240911	0.92	N	361610	1000	712 억	5733748	N	N	866	N	N
84	20241017	131226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34050	400	2	1.19	3563792050	104345	35.88	34000	34500	33700	43700	23600	33650	34153.93	8.04	3862	35450	34550	34050	33150	32650	34300	32900	713	10050	1000	24220	50	1	71297592	24277	29.56	1.01	12	0.15	1152.00	33825.00	88000	20231208	-61.31	29800	20240911	14.26	86500	-60.64	20240105	29800	14.26	20240911	88000	-61.31	20231208	29800	14.26	20240911	0.92	N	361610	1000	712 억	5733748	N	N	866	N	N
85	20241017	121233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34450	800	2	2.38	3025842750	88624	30.47	34000	34500	33700	43700	23600	33650	34142.48	8.04	6968	35450	34550	34050	33150	32650	34300	32900	713	10050	1000	24220	50	1	71297592	24562	29.90	1.02	12	0.12	1152.00	33825.00	88000	20231208	-60.85	29800	20240911	15.60	86500	-60.17	20240105	29800	15.60	20240911	88000	-60.85	20231208	29800	15.60	20240911	0.92	N	361610	1000	712 억	5733748	N	N	866	N	N
86	20241017	111230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34150	500	2	1.49	2320943400	68074	23.41	34000	34450	33700	43700	23600	33650	34094.42	8.04	2760	35450	34550	34050	33150	32650	34300	32900	713	10050	1000	24220	50	1	71297592	24348	29.64	1.01	12	0.10	1152.00	33825.00	88000	20231208	-61.19	29800	20240911	14.60	86500	-60.52	20240105	29800	14.60	20240911	88000	-61.19	20231208	29800	14.60	20240911	0.92	N	361610	1000	712 억	5733748	N	N	866	N	N
87	20241017	101227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34100	450	2	1.34	1630825300	47761	16.42	34000	34450	33700	43700	23600	33650	34145.54	8.04	3313	35450	34550	34050	33150	32650	34300	32900	713	10050	1000	24220	50	1	71297592	24312	29.60	1.01	12	0.07	1152.00	33825.00	88000	20231208	-61.25	29800	20240911	14.43	86500	-60.58	20240105	29800	14.43	20240911	88000	-61.25	20231208	29800	14.43	20240911	0.92	N	361610	1000	712 억	5733748	N	N	866	N	N
88	20241017	091219	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33950	300	2	0.89	540289700	15848	5.45	34000	34300	33850	43700	23600	33650	34091.98	8.04	4101	35450	34550	34050	33150	32650	34300	32900	713	10050	1000	24220	50	1	71297592	24206	29.47	1.00	12	0.02	1152.00	33825.00	88000	20231208	-61.42	29800	20240911	13.93	86500	-60.75	20240105	29800	13.93	20240911	88000	-61.42	20231208	29800	13.93	20240911	0.92	N	361610	1000	712 억	5733748	N	N	866	N	N
89	20241016	161212	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33650	-1300	5	-3.72	9723540700	286225	128.99	34950	34950	33550	45400	24500	34950	33968.93	8.19	-110241	36716	35832	35216	34332	33716	35525	34025	713	10450	1000	25160	50	1	71297592	23992	29.21	0.99	12	0.40	1152.00	33825.00	88000	20231208	-61.76	29800	20240911	12.92	86500	-61.10	20240105	29800	12.92	20240911	88000	-61.76	20231208	29800	12.92	20240911	0.90	N	361610	1000	712 억	5842287	N	N	866	N	N
90	20241016	151220	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33750	-1200	5	-3.43	9140970250	268934	121.20	34950	34950	33550	45400	24500	34950	33986.52	8.19	-110120	36716	35832	35216	34332	33716	35525	34025	713	10450	1000	25160	50	1	71297592	24063	29.30	1.00	12	0.38	1152.00	33825.00	88000	20231208	-61.65	29800	20240911	13.26	86500	-60.98	20240105	29800	13.26	20240911	88000	-61.65	20231208	29800	13.26	20240911	0.90	N	361610	1000	712 억	5842287	N	N	271	N	N
91	20241016	141223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33650	-1300	5	-3.72	7629888500	224181	101.03	34950	34950	33550	45400	24500	34950	34030.93	8.19	-93262	36716	35832	35216	34332	33716	35525	34025	713	10450	1000	25160	50	1	71297592	23992	29.21	0.99	12	0.31	1152.00	33825.00	88000	20231208	-61.76	29800	20240911	12.92	86500	-61.10	20240105	29800	12.92	20240911	88000	-61.76	20231208	29800	12.92	20240911	0.90	N	361610	1000	712 억	5842287	N	N	271	N	N
92	20241016	131216	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	33850	-1100	5	-3.15	6050919550	177397	79.95	34950	34950	33750	45400	24500	34950	34105.34	8.19	-67211	36716	35832	35216	34332	33716	35525	34025	713	10450	1000	25160	50	1	71297592	24134	29.38	1.00	12	0.25	1152.00	33825.00	88000	20231208	-61.53	29800	20240911	13.59	86500	-60.87	20240105	29800	13.59	20240911	88000	-61.53	20231208	29800	13.59	20240911	0.90	N	361610	1000	712 억	5842287	N	N	271	N	N
93	20241016	121216	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34000	-950	5	-2.72	5148134050	150703	67.92	34950	34950	33800	45400	24500	34950	34156.21	8.19	-54492	36716	35832	35216	34332	33716	35525	34025	713	10450	1000	25160	50	1	71297592	24241	29.51	1.01	12	0.21	1152.00	33825.00	88000	20231208	-61.36	29800	20240911	14.09	86500	-60.69	20240105	29800	14.09	20240911	88000	-61.36	20231208	29800	14.09	20240911	0.90	N	361610	1000	712 억	5842287	N	N	271	N	N
94	20241016	111214	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34150	-800	5	-2.29	3298490550	96194	43.35	34950	34950	34000	45400	24500	34950	34283.96	8.19	-19992	36716	35832	35216	34332	33716	35525	34025	713	10450	1000	25160	50	1	71297592	24348	29.64	1.01	12	0.13	1152.00	33825.00	88000	20231208	-61.19	29800	20240911	14.60	86500	-60.52	20240105	29800	14.60	20240911	88000	-61.19	20231208	29800	14.60	20240911	0.90	N	361610	1000	712 억	5842287	N	N	271	N	N
95	20241016	101213	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34250	-700	5	-2.00	2623125500	76403	34.43	34950	34950	34000	45400	24500	34950	34325.65	8.19	-11389	36716	35832	35216	34332	33716	35525	34025	713	10450	1000	25160	50	1	71297592	24419	29.73	1.01	12	0.11	1152.00	33825.00	88000	20231208	-61.08	29800	20240911	14.93	86500	-60.40	20240105	29800	14.93	20240911	88000	-61.08	20231208	29800	14.93	20240911	0.90	N	361610	1000	712 억	5842287	N	N	271	N	N
96	20241016	091217	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34300	-650	5	-1.86	986985000	28566	12.87	34950	34950	34250	45400	24500	34950	34538.51	8.19	-5768	36716	35832	35216	34332	33716	35525	34025	713	10450	1000	25160	50	1	71297592	24455	29.77	1.01	12	0.04	1152.00	33825.00	88000	20231208	-61.02	29800	20240911	15.10	86500	-60.35	20240105	29800	15.10	20240911	88000	-61.02	20231208	29800	15.10	20240911	0.90	N	361610	1000	712 억	5842287	N	N	271	N	N
97	20241015	161208	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34950	-400	5	-1.13	7585386000	216418	77.35	35600	36100	34600	45950	24750	35350	35049.90	8.27	-55795	36683	36016	35433	34766	34183	35725	34475	713	10600	1000	25450	50	1	71297592	24919	30.34	1.03	12	0.30	1152.00	33825.00	88000	20231208	-60.28	29800	20240911	17.28	86500	-59.60	20240105	29800	17.28	20240911	88000	-60.28	20231208	29800	17.28	20240911	0.87	N	361610	1000	712 억	5898803	N	N	270	N	N
98	20241015	151218	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	35000	-350	5	-0.99	7062759600	201468	72.01	35600	36100	34600	45950	24750	35350	35056.48	8.27	-56812	36683	36016	35433	34766	34183	35725	34475	713	10600	1000	25450	50	1	71297592	24954	30.38	1.03	12	0.28	1152.00	33825.00	88000	20231208	-60.23	29800	20240911	17.45	86500	-59.54	20240105	29800	17.45	20240911	88000	-60.23	20231208	29800	17.45	20240911	0.87	N	361610	1000	712 억	5898803	N	N	123	N	N
99	20241015	141218	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34900	-450	5	-1.27	6400520000	182523	65.24	35600	36100	34600	45950	24750	35350	35066.92	8.27	-63486	36683	36016	35433	34766	34183	35725	34475	713	10600	1000	25450	50	1	71297592	24883	30.30	1.03	12	0.26	1152.00	33825.00	88000	20231208	-60.34	29800	20240911	17.11	86500	-59.65	20240105	29800	17.11	20240911	88000	-60.34	20231208	29800	17.11	20240911	0.87	N	361610	1000	712 억	5898803	N	N	123	N	N
100	20241015	131214	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34900	-450	5	-1.27	5949869750	169595	60.62	35600	36100	34600	45950	24750	35350	35082.81	8.27	-62977	36683	36016	35433	34766	34183	35725	34475	713	10600	1000	25450	50	1	71297592	24883	30.30	1.03	12	0.24	1152.00	33825.00	88000	20231208	-60.34	29800	20240911	17.11	86500	-59.65	20240105	29800	17.11	20240911	88000	-60.34	20231208	29800	17.11	20240911	0.87	N	361610	1000	712 억	5898803	N	N	123	N	N
101	20241015	121218	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34650	-700	5	-1.98	5370686400	152925	54.66	35600	36100	34650	45950	24750	35350	35119.74	8.27	-60615	36683	36016	35433	34766	34183	35725	34475	713	10600	1000	25450	50	1	71297592	24705	30.08	1.02	12	0.21	1152.00	33825.00	88000	20231208	-60.62	29800	20240911	16.28	86500	-59.94	20240105	29800	16.28	20240911	88000	-60.62	20231208	29800	16.28	20240911	0.87	N	361610	1000	712 억	5898803	N	N	123	N	N
102	20241015	111222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34800	-550	5	-1.56	4516536750	128377	45.89	35600	36100	34650	45950	24750	35350	35181.82	8.27	-48875	36683	36016	35433	34766	34183	35725	34475	713	10600	1000	25450	50	1	71297592	24812	30.21	1.03	12	0.18	1152.00	33825.00	88000	20231208	-60.45	29800	20240911	16.78	86500	-59.77	20240105	29800	16.78	20240911	88000	-60.45	20231208	29800	16.78	20240911	0.87	N	361610	1000	712 억	5898803	N	N	123	N	N
103	20241015	101219	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34700	-650	5	-1.84	3635714350	103031	36.83	35600	36100	34650	45950	24750	35350	35287.58	8.27	-40486	36683	36016	35433	34766	34183	35725	34475	713	10600	1000	25450	50	1	71297592	24740	30.12	1.03	12	0.14	1152.00	33825.00	88000	20231208	-60.57	29800	20240911	16.44	86500	-59.88	20240105	29800	16.44	20240911	88000	-60.57	20231208	29800	16.44	20240911	0.87	N	361610	1000	712 억	5898803	N	N	123	N	N
104	20241015	091215	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	35550	200	2	0.57	1231423300	34459	12.32	35600	36100	35400	45950	24750	35350	35735.90	8.27	-4671	36683	36016	35433	34766	34183	35725	34475	713	10600	1000	25450	50	1	71297592	25346	30.86	1.05	12	0.05	1152.00	33825.00	88000	20231208	-59.60	29800	20240911	19.30	86500	-58.90	20240105	29800	19.30	20240911	88000	-59.60	20231208	29800	19.30	20240911	0.87	N	361610	1000	712 억	5898803	N	N	123	N	N
105	20241014	161144	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	35350	-900	5	-2.48	9801908400	278022	97.20	36000	36100	34850	47100	25400	36250	35254.81	8.37	-87994	39250	37750	36950	35450	34650	37350	35050	713	10850	1000	26100	50	1	71297592	25204	30.69	1.05	12	0.39	1152.00	33825.00	88000	20231208	-59.83	29800	20240911	18.62	86500	-59.13	20240105	29800	18.62	20240911	88000	-59.83	20231208	29800	18.62	20240911	0.85	N	361610	1000	712 억	5969806	N	N	123	N	N
106	20241014	151200	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	35350	-900	5	-2.48	9436884250	267698	93.59	36000	36100	34850	47100	25400	36250	35251.05	8.37	-84273	39250	37750	36950	35450	34650	37350	35050	713	10850	1000	26100	50	1	71297592	25204	30.69	1.05	12	0.38	1152.00	33825.00	88000	20231208	-59.83	29800	20240911	18.62	86500	-59.13	20240105	29800	18.62	20240911	88000	-59.83	20231208	29800	18.62	20240911	0.85	N	361610	1000	712 억	5969806	N	N	485	N	N
107	20241014	141158	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	35350	-900	5	-2.48	8695683600	246768	86.28	36000	36100	34850	47100	25400	36250	35237.28	8.37	-74766	39250	37750	36950	35450	34650	37350	35050	713	10850	1000	26100	50	1	71297592	25204	30.69	1.05	12	0.35	1152.00	33825.00	88000	20231208	-59.83	29800	20240911	18.62	86500	-59.13	20240105	29800	18.62	20240911	88000	-59.83	20231208	29800	18.62	20240911	0.85	N	361610	1000	712 억	5969806	N	N	485	N	N
108	20241014	131157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34900	-1350	5	-3.72	6909361150	195951	68.51	36000	36100	34850	47100	25400	36250	35259.40	8.37	-85866	39250	37750	36950	35450	34650	37350	35050	713	10850	1000	26100	50	1	71297592	24883	30.30	1.03	12	0.27	1152.00	33825.00	88000	20231208	-60.34	29800	20240911	17.11	86500	-59.65	20240105	29800	17.11	20240911	88000	-60.34	20231208	29800	17.11	20240911	0.85	N	361610	1000	712 억	5969806	N	N	485	N	N
109	20241014	121148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	35050	-1200	5	-3.31	5325324750	150680	52.68	36000	36100	35000	47100	25400	36250	35340.45	8.37	-54062	39250	37750	36950	35450	34650	37350	35050	713	10850	1000	26100	50	1	71297592	24990	30.43	1.04	12	0.21	1152.00	33825.00	88000	20231208	-60.17	29800	20240911	17.62	86500	-59.48	20240105	29800	17.62	20240911	88000	-60.17	20231208	29800	17.62	20240911	0.85	N	361610	1000	712 억	5969806	N	N	485	N	N
110	20241014	111148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	35050	-1200	5	-3.31	4532897900	128085	44.78	36000	36100	35000	47100	25400	36250	35388.09	8.37	-43380	39250	37750	36950	35450	34650	37350	35050	713	10850	1000	26100	50	1	71297592	24990	30.43	1.04	12	0.18	1152.00	33825.00	88000	20231208	-60.17	29800	20240911	17.62	86500	-59.48	20240105	29800	17.62	20240911	88000	-60.17	20231208	29800	17.62	20240911	0.85	N	361610	1000	712 억	5969806	N	N	485	N	N
111	20241014	101151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	35550	-700	5	-1.93	2291893800	64362	22.50	36000	36100	35300	47100	25400	36250	35606.95	8.37	-12792	39250	37750	36950	35450	34650	37350	35050	713	10850	1000	26100	50	1	71297592	25346	30.86	1.05	12	0.09	1152.00	33825.00	88000	20231208	-59.60	29800	20240911	19.30	86500	-58.90	20240105	29800	19.30	20240911	88000	-59.60	20231208	29800	19.30	20240911	0.85	N	361610	1000	712 억	5969806	N	N	485	N	N
112	20241014	091152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	35400	-850	5	-2.34	961082500	26968	9.43	36000	36100	35350	47100	25400	36250	35632.20	8.37	-8599	39250	37750	36950	35450	34650	37350	35050	713	10850	1000	26100	50	1	71297592	25239	30.73	1.05	12	0.04	1152.00	33825.00	88000	20231208	-59.77	29800	20240911	18.79	86500	-59.08	20240105	29800	18.79	20240911	88000	-59.77	20231208	29800	18.79	20240911	0.85	N	361610	1000	712 억	5969806	N	N	485	N	N
113	20241011	161130	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	36250	-1350	5	-3.59	10562926300	284977	72.09	37650	38450	36150	48850	26350	37600	37067.51	8.50	-83989	39200	38400	37650	36850	36100	38025	36475	713	11250	1000	27070	50	1	71297592	25845	31.47	1.07	12	0.40	1152.00	33825.00	88000	20231208	-58.81	29800	20240911	21.64	86500	-58.09	20240105	29800	21.64	20240911	88000	-58.81	20231208	29800	21.64	20240911	0.85	N	361610	1000	712 억	6056856	N	N	485	N	N
114	20241011	151145	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	36200	-1400	5	-3.72	9995246500	269312	68.13	37650	38450	36150	48850	26350	37600	37113.97	8.50	-83037	39200	38400	37650	36850	36100	38025	36475	713	11250	1000	27070	50	1	71297592	25810	31.42	1.07	12	0.38	1152.00	33825.00	88000	20231208	-58.86	29800	20240911	21.48	86500	-58.15	20240105	29800	21.48	20240911	88000	-58.86	20231208	29800	21.48	20240911	0.85	N	361610	1000	712 억	6056856	N	N	658	N	N
115	20241011	141150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	36500	-1100	5	-2.93	8197504000	219829	55.61	37650	38450	36450	48850	26350	37600	37290.34	8.50	-70920	39200	38400	37650	36850	36100	38025	36475	713	11250	1000	27070	50	1	71297592	26024	31.68	1.08	12	0.31	1152.00	33825.00	88000	20231208	-58.52	29800	20240911	22.48	86500	-57.80	20240105	29800	22.48	20240911	88000	-58.52	20231208	29800	22.48	20240911	0.85	N	361610	1000	712 억	6056856	N	N	658	N	N
116	20241011	131150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37100	-500	5	-1.33	6540523600	174722	44.20	37650	38450	36750	48850	26350	37600	37433.87	8.50	-51656	39200	38400	37650	36850	36100	38025	36475	713	11250	1000	27070	50	1	71297592	26451	32.20	1.10	12	0.25	1152.00	33825.00	88000	20231208	-57.84	29800	20240911	24.50	86500	-57.11	20240105	29800	24.50	20240911	88000	-57.84	20231208	29800	24.50	20240911	0.85	N	361610	1000	712 억	6056856	N	N	658	N	N
117	20241011	121142	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37250	-350	5	-0.93	5707593650	152431	38.56	37650	38450	36750	48850	26350	37600	37443.76	8.50	-51289	39200	38400	37650	36850	36100	38025	36475	713	11250	1000	27070	50	1	71297592	26558	32.34	1.10	12	0.21	1152.00	33825.00	88000	20231208	-57.67	29800	20240911	25.00	86500	-56.94	20240105	29800	25.00	20240911	88000	-57.67	20231208	29800	25.00	20240911	0.85	N	361610	1000	712 억	6056856	N	N	658	N	N
118	20241011	111144	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37000	-600	5	-1.60	4924594900	131210	33.19	37650	38450	36850	48850	26350	37600	37532.15	8.50	-45186	39200	38400	37650	36850	36100	38025	36475	713	11250	1000	27070	50	1	71297592	26380	32.12	1.09	12	0.18	1152.00	33825.00	88000	20231208	-57.95	29800	20240911	24.16	86500	-57.23	20240105	29800	24.16	20240911	88000	-57.95	20231208	29800	24.16	20240911	0.85	N	361610	1000	712 억	6056856	N	N	658	N	N
119	20241011	101152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37350	-250	5	-0.66	3151344550	83410	21.10	37650	38450	37200	48850	26350	37600	37781.42	8.50	-17947	39200	38400	37650	36850	36100	38025	36475	713	11250	1000	27070	50	1	71297592	26630	32.42	1.10	12	0.12	1152.00	33825.00	88000	20231208	-57.56	29800	20240911	25.34	86500	-56.82	20240105	29800	25.34	20240911	88000	-57.56	20231208	29800	25.34	20240911	0.85	N	361610	1000	712 억	6056856	N	N	658	N	N
120	20241011	091148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38300	700	2	1.86	898021000	23640	5.98	37650	38300	37600	48850	26350	37600	37987.68	8.50	959	39200	38400	37650	36850	36100	38025	36475	713	11250	1000	27070	50	1	71297592	27307	33.25	1.13	12	0.03	1152.00	33825.00	88000	20231208	-56.48	29800	20240911	28.52	86500	-55.72	20240105	29800	28.52	20240911	88000	-56.48	20231208	29800	28.52	20240911	0.85	N	361610	1000	712 억	6056856	N	N	658	N	N
121	20241010	161214	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37600	-100	5	-0.27	14815164400	394143	104.45	38250	38450	36900	49000	26400	37700	37588.21	8.59	-15780	38966	38332	37666	37032	36366	38650	37350	713	11300	1000	27140	50	1	71297592	26808	32.64	1.11	12	0.55	1152.00	33825.00	88000	20231208	-57.27	29800	20240911	26.17	86500	-56.53	20240105	29800	26.17	20240911	88000	-57.27	20231208	29800	26.17	20240911	0.90	N	361610	1000	712 억	6126347	N	N	603	N	N
122	20241010	151231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37800	100	2	0.27	10777052650	286784	76.00	38250	38450	36900	49000	26400	37700	37578.99	8.59	-63200	38966	38332	37666	37032	36366	38650	37350	713	11300	1000	27140	50	1	71297592	26950	32.81	1.12	12	0.40	1152.00	33825.00	88000	20231208	-57.05	29800	20240911	26.85	86500	-56.30	20240105	29800	26.85	20240911	88000	-57.05	20231208	29800	26.85	20240911	0.90	N	361610	1000	712 억	6126347	N	N	344	N	N
123	20241010	141225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38050	350	2	0.93	9313047000	248085	65.74	38250	38450	36900	49000	26400	37700	37539.74	8.59	-58881	38966	38332	37666	37032	36366	38650	37350	713	11300	1000	27140	50	1	71297592	27129	33.03	1.12	12	0.35	1152.00	33825.00	88000	20231208	-56.76	29800	20240911	27.68	86500	-56.01	20240105	29800	27.68	20240911	88000	-56.76	20231208	29800	27.68	20240911	0.90	N	361610	1000	712 억	6126347	N	N	344	N	N
124	20241010	131222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37700	0	3	0.00	7059221550	188986	50.08	38250	38300	36900	49000	26400	37700	37353.15	8.59	-60105	38966	38332	37666	37032	36366	38650	37350	713	11300	1000	27140	50	1	71297592	26879	32.73	1.11	12	0.27	1152.00	33825.00	88000	20231208	-57.16	29800	20240911	26.51	86500	-56.42	20240105	29800	26.51	20240911	88000	-57.16	20231208	29800	26.51	20240911	0.90	N	361610	1000	712 억	6126347	N	N	344	N	N
125	20241010	121222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37100	-600	5	-1.59	5915493000	158216	41.93	38250	38300	36950	49000	26400	37700	37388.72	8.59	-52178	38966	38332	37666	37032	36366	38650	37350	713	11300	1000	27140	50	1	71297592	26451	32.20	1.10	12	0.22	1152.00	33825.00	88000	20231208	-57.84	29800	20240911	24.50	86500	-57.11	20240105	29800	24.50	20240911	88000	-57.84	20231208	29800	24.50	20240911	0.90	N	361610	1000	712 억	6126347	N	N	344	N	N
126	20241010	111221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37250	-450	5	-1.19	5236502000	139903	37.07	38250	38300	36950	49000	26400	37700	37429.52	8.59	-44351	38966	38332	37666	37032	36366	38650	37350	713	11300	1000	27140	50	1	71297592	26558	32.34	1.10	12	0.20	1152.00	33825.00	88000	20231208	-57.67	29800	20240911	25.00	86500	-56.94	20240105	29800	25.00	20240911	88000	-57.67	20231208	29800	25.00	20240911	0.90	N	361610	1000	712 억	6126347	N	N	344	N	N
127	20241010	101219	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37000	-700	5	-1.86	3921366000	104493	27.69	38250	38300	36950	49000	26400	37700	37527.55	8.59	-36708	38966	38332	37666	37032	36366	38650	37350	713	11300	1000	27140	50	1	71297592	26380	32.12	1.09	12	0.15	1152.00	33825.00	88000	20231208	-57.95	29800	20240911	24.16	86500	-57.23	20240105	29800	24.16	20240911	88000	-57.95	20231208	29800	24.16	20240911	0.90	N	361610	1000	712 억	6126347	N	N	344	N	N
128	20241010	091224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37700	0	3	0.00	1570601700	41451	10.98	38250	38300	37550	49000	26400	37700	37890.56	8.59	-16723	38966	38332	37666	37032	36366	38650	37350	713	11300	1000	27140	50	1	71297592	26879	32.73	1.11	12	0.06	1152.00	33825.00	88000	20231208	-57.16	29800	20240911	26.51	86500	-56.42	20240105	29800	26.51	20240911	88000	-57.16	20231208	29800	26.51	20240911	0.90	N	361610	1000	712 억	6126347	N	N	344	N	N
129	20241008	161210	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37700	-400	5	-1.05	14198822650	376229	45.69	37500	38300	37000	49500	26700	38100	37738.18	8.73	-62641	41633	39866	36983	35216	32333	40750	36100	713	11400	1000	27430	50	1	71297592	26879	32.73	1.11	12	0.53	1152.00	33825.00	88000	20231208	-57.16	29800	20240911	26.51	86500	-56.42	20240105	29800	26.51	20240911	88000	-57.16	20231208	29800	26.51	20240911	0.90	N	361610	1000	712 억	6223611	N	N	344	N	N
130	20241008	151222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37950	-150	5	-0.39	13287257400	352080	42.76	37500	38300	37000	49500	26700	38100	37737.49	8.73	-59463	41633	39866	36983	35216	32333	40750	36100	713	11400	1000	27430	50	1	71297592	27057	32.94	1.12	12	0.49	1152.00	33825.00	88000	20231208	-56.88	29800	20240911	27.35	86500	-56.13	20240105	29800	27.35	20240911	88000	-56.88	20231208	29800	27.35	20240911	0.90	N	361610	1000	712 억	6223611	N	N	319	N	N
131	20241008	141216	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38050	-50	5	-0.13	11308444650	300084	36.45	37500	38300	37000	49500	26700	38100	37681.80	8.73	-42079	41633	39866	36983	35216	32333	40750	36100	713	11400	1000	27430	50	1	71297592	27129	33.03	1.12	12	0.42	1152.00	33825.00	88000	20231208	-56.76	29800	20240911	27.68	86500	-56.01	20240105	29800	27.68	20240911	88000	-56.76	20231208	29800	27.68	20240911	0.90	N	361610	1000	712 억	6223611	N	N	319	N	N
132	20241008	131214	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38150	50	2	0.13	9657125550	256793	31.19	37500	38300	37000	49500	26700	38100	37603.23	8.73	-22419	41633	39866	36983	35216	32333	40750	36100	713	11400	1000	27430	50	1	71297592	27200	33.12	1.13	12	0.36	1152.00	33825.00	88000	20231208	-56.65	29800	20240911	28.02	86500	-55.90	20240105	29800	28.02	20240911	88000	-56.65	20231208	29800	28.02	20240911	0.90	N	361610	1000	712 억	6223611	N	N	319	N	N
133	20241008	121216	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37800	-300	5	-0.79	6946479700	185731	22.56	37500	37900	37000	49500	26700	38100	37394.02	8.73	-23606	41633	39866	36983	35216	32333	40750	36100	713	11400	1000	27430	50	1	71297592	26950	32.81	1.12	12	0.26	1152.00	33825.00	88000	20231208	-57.05	29800	20240911	26.85	86500	-56.30	20240105	29800	26.85	20240911	88000	-57.05	20231208	29800	26.85	20240911	0.90	N	361610	1000	712 억	6223611	N	N	319	N	N
134	20241008	111215	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37400	-700	5	-1.84	5764310000	154340	18.74	37500	37900	37000	49500	26700	38100	37339.40	8.73	-24202	41633	39866	36983	35216	32333	40750	36100	713	11400	1000	27430	50	1	71297592	26665	32.47	1.11	12	0.22	1152.00	33825.00	88000	20231208	-57.50	29800	20240911	25.50	86500	-56.76	20240105	29800	25.50	20240911	88000	-57.50	20231208	29800	25.50	20240911	0.90	N	361610	1000	712 억	6223611	N	N	319	N	N
135	20241008	101215	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37200	-900	5	-2.36	4420439450	118175	14.35	37500	37900	37050	49500	26700	38100	37395.32	8.73	-18546	41633	39866	36983	35216	32333	40750	36100	713	11400	1000	27430	50	1	71297592	26523	32.29	1.10	12	0.17	1152.00	33825.00	88000	20231208	-57.73	29800	20240911	24.83	86500	-56.99	20240105	29800	24.83	20240911	88000	-57.73	20231208	29800	24.83	20240911	0.90	N	361610	1000	712 억	6223611	N	N	319	N	N
136	20241008	091218	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37650	-450	5	-1.18	1743715550	46531	5.65	37500	37850	37150	49500	26700	38100	37449.52	8.73	3181	41633	39866	36983	35216	32333	40750	36100	713	11400	1000	27430	50	1	71297592	26844	32.68	1.11	12	0.07	1152.00	33825.00	88000	20231208	-57.22	29800	20240911	26.34	86500	-56.47	20240105	29800	26.34	20240911	88000	-57.22	20231208	29800	26.34	20240911	0.90	N	361610	1000	712 억	6223611	N	N	319	N	N
137	20241007	161232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38100	4050	2	11.89	30612275100	821176	334.94	34100	38750	34100	44250	23850	34050	37277.79	8.48	99735	35516	34782	34316	33582	33116	34550	33350	713	10200	1000	24510	50	1	71297592	27164	33.07	1.13	12	1.15	1152.00	33825.00	88000	20231208	-56.70	29800	20240911	27.85	86500	-55.95	20240105	29800	27.85	20240911	88000	-56.70	20231208	29800	27.85	20240911	0.89	N	361610	1000	712 억	6044639	N	N	312	N	N
138	20241007	151144	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	38050	4000	2	11.75	29696773150	797133	325.14	34100	38750	34100	44250	23850	34050	37254.48	8.48	104249	35516	34782	34316	33582	33116	34550	33350	713	10200	1000	24510	50	1	71297592	27129	33.03	1.12	12	1.12	1152.00	33825.00	88000	20231208	-56.76	29800	20240911	27.68	86500	-56.01	20240105	29800	27.68	20240911	88000	-56.76	20231208	29800	27.68	20240911	0.89	N	361610	1000	712 억	6044639	N	N	50	N	N
139	20241007	141205	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37900	3850	2	11.31	26151604150	703957	287.13	34100	38750	34100	44250	23850	34050	37149.43	8.48	118201	35516	34782	34316	33582	33116	34550	33350	713	10200	1000	24510	50	1	71297592	27022	32.90	1.12	12	0.99	1152.00	33825.00	88000	20231208	-56.93	29800	20240911	27.18	86500	-56.18	20240105	29800	27.18	20240911	88000	-56.93	20231208	29800	27.18	20240911	0.89	N	361610	1000	712 억	6044639	N	N	50	N	N
140	20241007	131135	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37850	3800	2	11.16	22981061150	620206	252.97	34100	38750	34100	44250	23850	34050	37053.92	8.48	102848	35516	34782	34316	33582	33116	34550	33350	713	10200	1000	24510	50	1	71297592	26986	32.86	1.12	12	0.87	1152.00	33825.00	88000	20231208	-56.99	29800	20240911	27.01	86500	-56.24	20240105	29800	27.01	20240911	88000	-56.99	20231208	29800	27.01	20240911	0.89	N	361610	1000	712 억	6044639	N	N	50	N	N
141	20241007	121201	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37750	3700	2	10.87	21260619100	574659	234.39	34100	38750	34100	44250	23850	34050	36996.93	8.48	96264	35516	34782	34316	33582	33116	34550	33350	713	10200	1000	24510	50	1	71297592	26915	32.77	1.12	12	0.81	1152.00	33825.00	88000	20231208	-57.10	29800	20240911	26.68	86500	-56.36	20240105	29800	26.68	20240911	88000	-57.10	20231208	29800	26.68	20240911	0.89	N	361610	1000	712 억	6044639	N	N	50	N	N
142	20241007	111120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	37750	3700	2	10.87	18055501150	489974	199.85	34100	38750	34100	44250	23850	34050	36849.92	8.48	75162	35516	34782	34316	33582	33116	34550	33350	713	10200	1000	24510	50	1	71297592	26915	32.77	1.12	12	0.69	1152.00	33825.00	88000	20231208	-57.10	29800	20240911	26.68	86500	-56.36	20240105	29800	26.68	20240911	88000	-57.10	20231208	29800	26.68	20240911	0.89	N	361610	1000	712 억	6044639	N	N	50	N	N
143	20241007	101111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	36200	2150	2	6.31	5368220650	151913	61.96	34100	36250	34100	44250	23850	34050	35337.47	8.48	45515	35516	34782	34316	33582	33116	34550	33350	713	10200	1000	24510	50	1	71297592	25810	31.42	1.07	12	0.21	1152.00	33825.00	88000	20231208	-58.86	29800	20240911	21.48	86500	-58.15	20240105	29800	21.48	20240911	88000	-58.86	20231208	29800	21.48	20240911	0.89	N	361610	1000	712 억	6044639	N	N	50	N	N
144	20241007	091157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	34300	250	2	0.73	700090850	20438	8.34	34100	34700	34100	44250	23850	34050	34254.37	8.48	833	35516	34782	34316	33582	33116	34550	33350	713	10200	1000	24510	50	1	71297592	24455	29.77	1.01	12	0.03	1152.00	33825.00	88000	20231208	-61.02	29800	20240911	15.10	86500	-60.35	20240105	29800	15.10	20240911	88000	-61.02	20231208	29800	15.10	20240911	0.89	N	361610	1000	712 억	6044639	N	N	50	N	N
145	20241004	161039	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	34050	-950	5	-2.71	8296087400	242279	86.50	35050	35050	33850	45500	24500	35000	34241.75	8.51	-30501	37066	36032	35466	34432	33866	35750	34150	713	10500	1000	25200	50	1	71297592	24277	29.56	1.01	12	0.34	1152.00	33825.00	88000	20231208	-61.31	29800	20240911	14.26	86500	-60.64	20240105	29800	14.26	20240911	88000	-61.31	20231208	29800	14.26	20240911	0.89	N	361610	1000	712 억	6069738	N	N	50	N	N
146	20241004	151056	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	34150	-850	5	-2.43	7762420450	226613	80.90	35050	35050	33850	45500	24500	35000	34253.59	8.51	-31423	37066	36032	35466	34432	33866	35750	34150	713	10500	1000	25200	50	1	71297592	24348	29.64	1.01	12	0.32	1152.00	33825.00	88000	20231208	-61.19	29800	20240911	14.60	86500	-60.52	20240105	29800	14.60	20240911	88000	-61.19	20231208	29800	14.60	20240911	0.89	N	361610	1000	712 억	6069738	N	N	57	N	N
147	20241004	141040	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	34050	-950	5	-2.71	7143113200	208479	74.43	35050	35050	33850	45500	24500	35000	34262.46	8.51	-37240	37066	36032	35466	34432	33866	35750	34150	713	10500	1000	25200	50	1	71297592	24277	29.56	1.01	12	0.29	1152.00	33825.00	88000	20231208	-61.31	29800	20240911	14.26	86500	-60.64	20240105	29800	14.26	20240911	88000	-61.31	20231208	29800	14.26	20240911	0.89	N	361610	1000	712 억	6069738	N	N	57	N	N
148	20241004	131054	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	33900	-1100	5	-3.14	6642027300	193792	69.19	35050	35050	33850	45500	24500	35000	34273.44	8.51	-32518	37066	36032	35466	34432	33866	35750	34150	713	10500	1000	25200	50	1	71297592	24170	29.43	1.00	12	0.27	1152.00	33825.00	88000	20231208	-61.48	29800	20240911	13.76	86500	-60.81	20240105	29800	13.76	20240911	88000	-61.48	20231208	29800	13.76	20240911	0.89	N	361610	1000	712 억	6069738	N	N	57	N	N
149	20241004	121051	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	33900	-1100	5	-3.14	5927045550	172717	61.66	35050	35050	33850	45500	24500	35000	34315.92	8.51	-26639	37066	36032	35466	34432	33866	35750	34150	713	10500	1000	25200	50	1	71297592	24170	29.43	1.00	12	0.24	1152.00	33825.00	88000	20231208	-61.48	29800	20240911	13.76	86500	-60.81	20240105	29800	13.76	20240911	88000	-61.48	20231208	29800	13.76	20240911	0.89	N	361610	1000	712 억	6069738	N	N	57	N	N
150	20241004	111041	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	34350	-650	5	-1.86	3987397500	115832	41.35	35050	35050	34000	45500	24500	35000	34423.22	8.51	-10056	37066	36032	35466	34432	33866	35750	34150	713	10500	1000	25200	50	1	71297592	24491	29.82	1.02	12	0.16	1152.00	33825.00	88000	20231208	-60.97	29800	20240911	15.27	86500	-60.29	20240105	29800	15.27	20240911	88000	-60.97	20231208	29800	15.27	20240911	0.89	N	361610	1000	712 억	6069738	N	N	57	N	N
151	20241004	101046	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	34450	-550	5	-1.57	2946599850	85615	30.57	35050	35050	34000	45500	24500	35000	34415.84	8.51	-13528	37066	36032	35466	34432	33866	35750	34150	713	10500	1000	25200	50	1	71297592	24562	29.90	1.02	12	0.12	1152.00	33825.00	88000	20231208	-60.85	29800	20240911	15.60	86500	-60.17	20240105	29800	15.60	20240911	88000	-60.85	20231208	29800	15.60	20240911	0.89	N	361610	1000	712 억	6069738	N	N	57	N	N
152	20241004	091050	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	34650	-350	5	-1.00	564412200	16240	5.80	35050	35050	34550	45500	24500	35000	34752.16	8.51	-3333	37066	36032	35466	34432	33866	35750	34150	713	10500	1000	25200	50	1	71297592	24705	30.08	1.02	12	0.02	1152.00	33825.00	88000	20231208	-60.62	29800	20240911	16.28	86500	-59.94	20240105	29800	16.28	20240911	88000	-60.62	20231208	29800	16.28	20240911	0.89	N	361610	1000	712 억	6069738	N	N	57	N	N
153	20241002	161038	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	35000	-1200	5	-3.31	9857273250	278734	62.92	35200	36500	34900	47050	25350	36200	35365.54	8.54	-29236	38600	37400	36800	35600	35000	37100	35300	713	10850	1000	26060	50	1	71297592	24954	30.38	1.03	12	0.39	1152.00	33825.00	88000	20231208	-60.23	29800	20240911	17.45	86500	-59.54	20240105	29800	17.45	20240911	88000	-60.23	20231208	29800	17.45	20240911	0.86	N	361610	1000	712 억	6091104	N	N	57	N	N
154	20241002	151051	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	35050	-1150	5	-3.18	9128777850	257925	58.22	35200	36500	34900	47050	25350	36200	35393.15	8.54	-25657	38600	37400	36800	35600	35000	37100	35300	713	10850	1000	26060	50	1	71297592	24990	30.43	1.04	12	0.36	1152.00	33825.00	88000	20231208	-60.17	29800	20240911	17.62	86500	-59.48	20240105	29800	17.62	20240911	88000	-60.17	20231208	29800	17.62	20240911	0.86	N	361610	1000	712 억	6091104	N	N	860	N	N
155	20241002	141052	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	35300	-900	5	-2.49	8096087800	228576	51.60	35200	36500	34900	47050	25350	36200	35419.68	8.54	-20213	38600	37400	36800	35600	35000	37100	35300	713	10850	1000	26060	50	1	71297592	25168	30.64	1.04	12	0.32	1152.00	33825.00	88000	20231208	-59.89	29800	20240911	18.46	86500	-59.19	20240105	29800	18.46	20240911	88000	-59.89	20231208	29800	18.46	20240911	0.86	N	361610	1000	712 억	6091104	N	N	860	N	N
156	20241002	131043	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	35700	-500	5	-1.38	6970633450	196924	44.45	35200	36500	34900	47050	25350	36200	35397.58	8.54	-10669	38600	37400	36800	35600	35000	37100	35300	713	10850	1000	26060	50	1	71297592	25453	30.99	1.06	12	0.28	1152.00	33825.00	88000	20231208	-59.43	29800	20240911	19.80	86500	-58.73	20240105	29800	19.80	20240911	88000	-59.43	20231208	29800	19.80	20240911	0.86	N	361610	1000	712 억	6091104	N	N	860	N	N
157	20241002	121042	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	35450	-750	5	-2.07	6322264450	178713	40.34	35200	36500	34900	47050	25350	36200	35376.63	8.54	-10805	38600	37400	36800	35600	35000	37100	35300	713	10850	1000	26060	50	1	71297592	25275	30.77	1.05	12	0.25	1152.00	33825.00	88000	20231208	-59.72	29800	20240911	18.96	86500	-59.02	20240105	29800	18.96	20240911	88000	-59.72	20231208	29800	18.96	20240911	0.86	N	361610	1000	712 억	6091104	N	N	860	N	N
158	20241002	111029	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	35650	-550	5	-1.52	5647967100	159662	36.04	35200	36500	34900	47050	25350	36200	35374.52	8.54	-7948	38600	37400	36800	35600	35000	37100	35300	713	10850	1000	26060	50	1	71297592	25418	30.95	1.05	12	0.22	1152.00	33825.00	88000	20231208	-59.49	29800	20240911	19.63	86500	-58.79	20240105	29800	19.63	20240911	88000	-59.49	20231208	29800	19.63	20240911	0.86	N	361610	1000	712 억	6091104	N	N	860	N	N
159	20241002	101025	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	35400	-800	5	-2.21	4444774800	125612	28.35	35200	36500	34900	47050	25350	36200	35384.95	8.54	-2357	38600	37400	36800	35600	35000	37100	35300	713	10850	1000	26060	50	1	71297592	25239	30.73	1.05	12	0.18	1152.00	33825.00	88000	20231208	-59.77	29800	20240911	18.79	86500	-59.08	20240105	29800	18.79	20240911	88000	-59.77	20231208	29800	18.79	20240911	0.86	N	361610	1000	712 억	6091104	N	N	860	N	N
160	20241002	091026	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	35650	-550	5	-1.52	1165452900	32551	7.35	35200	36500	35200	47050	25350	36200	35803.90	8.54	2713	38600	37400	36800	35600	35000	37100	35300	713	10850	1000	26060	50	1	71297592	25418	30.95	1.05	12	0.05	1152.00	33825.00	88000	20231208	-59.49	29800	20240911	19.63	86500	-58.79	20240105	29800	19.63	20240911	88000	-59.49	20231208	29800	19.63	20240911	0.86	N	361610	1000	712 억	6091104	N	N	860	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History