KissMeData/020150/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160332	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39800	150	2	0.38	11810794850	299108	119.83	38850	40050	38850	51500	27800	39650	39486.13	7.29	-342	33799	41383	40516	39983	39116	38583	40250	38850	231	11850	500	29340	50	1	46110835	18352	41.89	1.26	12	0.65	950.00	31661.00	75000	20230306	-46.93	38850	20230927	2.45	75000	-46.93	20230306	38850	2.45	20230927	75000	-46.93	20230306	38850	2.45	20230927	1.82	Y	020150	500	230 억	3363463	N	N	96994	N	N
3	20230927	150335	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39850	200	2	0.50	9481367950	240618	96.39	38850	39900	38850	51500	27800	39650	39404.21	7.29	-342	14682	41383	40516	39983	39116	38583	40250	38850	231	11850	500	29340	50	1	46110835	18375	41.95	1.26	12	0.52	950.00	31661.00	75000	20230306	-46.87	38850	20230927	2.57	75000	-46.87	20230306	38850	2.57	20230927	75000	-46.87	20230306	38850	2.57	20230927	1.82	Y	020150	500	230 억	3363463	N	N	74429	N	N
4	20230927	140335	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39550	-100	5	-0.25	7538151800	191567	76.74	38850	39750	38850	51500	27800	39650	39349.91	7.29	-342	15332	41383	40516	39983	39116	38583	40250	38850	231	11850	500	29340	50	1	46110835	18237	41.63	1.25	12	0.42	950.00	31661.00	75000	20230306	-47.27	38850	20230927	1.80	75000	-47.27	20230306	38850	1.80	20230927	75000	-47.27	20230306	38850	1.80	20230927	1.82	Y	020150	500	230 억	3363463	N	N	74429	N	N
5	20230927	130332	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39200	-450	5	-1.13	5765460450	146446	58.67	38850	39750	38850	51500	27800	39650	39369.14	7.29	-342	16474	41383	40516	39983	39116	38583	40250	38850	231	11850	500	29340	50	1	46110835	18075	41.26	1.24	12	0.32	950.00	31661.00	75000	20230306	-47.73	38850	20230927	0.90	75000	-47.73	20230306	38850	0.90	20230927	75000	-47.73	20230306	38850	0.90	20230927	1.82	Y	020150	500	230 억	3363463	N	N	74429	N	N
6	20230927	120331	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39250	-400	5	-1.01	4783360400	121406	48.64	38850	39750	38850	51500	27800	39650	39399.65	7.29	-342	21867	41383	40516	39983	39116	38583	40250	38850	231	11850	500	29340	50	1	46110835	18099	41.32	1.24	12	0.26	950.00	31661.00	75000	20230306	-47.67	38850	20230927	1.03	75000	-47.67	20230306	38850	1.03	20230927	75000	-47.67	20230306	38850	1.03	20230927	1.82	Y	020150	500	230 억	3363463	N	N	74429	N	N
7	20230927	110333	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39650	0	3	0.00	4036445550	102476	41.05	38850	39750	38850	51500	27800	39650	39389.12	7.29	-342	19083	41383	40516	39983	39116	38583	40250	38850	231	11850	500	29340	50	1	46110835	18283	41.74	1.25	12	0.22	950.00	31661.00	75000	20230306	-47.13	38850	20230927	2.06	75000	-47.13	20230306	38850	2.06	20230927	75000	-47.13	20230306	38850	2.06	20230927	1.82	Y	020150	500	230 억	3363463	N	N	74429	N	N
8	20230927	100331	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39350	-300	5	-0.76	2614748300	66574	26.67	38850	39600	38850	51500	27800	39650	39275.68	7.29	-342	8289	41383	40516	39983	39116	38583	40250	38850	231	11850	500	29340	50	1	46110835	18145	41.42	1.24	12	0.14	950.00	31661.00	75000	20230306	-47.53	38850	20230927	1.29	75000	-47.53	20230306	38850	1.29	20230927	75000	-47.53	20230306	38850	1.29	20230927	1.82	Y	020150	500	230 억	3363463	N	N	74429	N	N
9	20230927	090337	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39150	-500	5	-1.26	486330650	12385	4.96	38850	39600	38850	51500	27800	39650	39266.94	7.29	-342	-641	41383	40516	39983	39116	38583	40250	38850	231	11850	500	29340	50	1	46110835	18052	41.21	1.24	12	0.03	950.00	31661.00	75000	20230306	-47.80	38850	20230927	0.77	75000	-47.80	20230306	38850	0.77	20230927	75000	-47.80	20230306	38850	0.77	20230927	1.82	Y	020150	500	230 억	3363463	N	N	74429	N	N
10	20230926	160331	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39650	-750	5	-1.86	9887016350	248740	125.66	40300	40850	39450	52500	28300	40400	39748.56	7.27	-393	5385	41833	41116	40583	39866	39333	41475	40225	231	12100	500	29890	50	1	46110835	18283	41.74	1.25	12	0.54	950.00	31661.00	75000	20230306	-47.13	39450	20230926	0.51	75000	-47.13	20230306	39450	0.51	20230926	75000	-47.13	20230306	39450	0.51	20230926	1.91	Y	020150	500	230 억	3351901	N	N	74429	N	N
11	20230926	150333	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39650	-750	5	-1.86	8822833600	221906	112.11	40300	40850	39450	52500	28300	40400	39759.33	7.27	-393	7715	41833	41116	40583	39866	39333	41475	40225	231	12100	500	29890	50	1	46110835	18283	41.74	1.25	12	0.48	950.00	31661.00	75000	20230306	-47.13	39450	20230926	0.51	75000	-47.13	20230306	39450	0.51	20230926	75000	-47.13	20230306	39450	0.51	20230926	1.91	Y	020150	500	230 억	3351901	N	N	53952	N	N
12	20230926	140328	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39650	-750	5	-1.86	7898148600	198582	100.32	40300	40850	39450	52500	28300	40400	39772.73	7.27	-393	559	41833	41116	40583	39866	39333	41475	40225	231	12100	500	29890	50	1	46110835	18283	41.74	1.25	12	0.43	950.00	31661.00	75000	20230306	-47.13	39450	20230926	0.51	75000	-47.13	20230306	39450	0.51	20230926	75000	-47.13	20230306	39450	0.51	20230926	1.91	Y	020150	500	230 억	3351901	N	N	53952	N	N
13	20230926	130329	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39750	-650	5	-1.61	6427214600	161391	81.53	40300	40850	39450	52500	28300	40400	39823.87	7.27	-393	-372	41833	41116	40583	39866	39333	41475	40225	231	12100	500	29890	50	1	46110835	18329	41.84	1.26	12	0.35	950.00	31661.00	75000	20230306	-47.00	39450	20230926	0.76	75000	-47.00	20230306	39450	0.76	20230926	75000	-47.00	20230306	39450	0.76	20230926	1.91	Y	020150	500	230 억	3351901	N	N	53952	N	N
14	20230926	120331	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39600	-800	5	-1.98	5710078450	143292	72.39	40300	40850	39450	52500	28300	40400	39849.25	7.27	-393	-1671	41833	41116	40583	39866	39333	41475	40225	231	12100	500	29890	50	1	46110835	18260	41.68	1.25	12	0.31	950.00	31661.00	75000	20230306	-47.20	39450	20230926	0.38	75000	-47.20	20230306	39450	0.38	20230926	75000	-47.20	20230306	39450	0.38	20230926	1.91	Y	020150	500	230 억	3351901	N	N	53952	N	N
15	20230926	110331	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39900	-500	5	-1.24	4844748400	121461	61.36	40300	40850	39450	52500	28300	40400	39887.28	7.27	-393	-2897	41833	41116	40583	39866	39333	41475	40225	231	12100	500	29890	50	1	46110835	18398	42.00	1.26	12	0.26	950.00	31661.00	75000	20230306	-46.80	39450	20230926	1.14	75000	-46.80	20230306	39450	1.14	20230926	75000	-46.80	20230306	39450	1.14	20230926	1.91	Y	020150	500	230 억	3351901	N	N	53952	N	N
16	20230926	100330	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	39600	-800	5	-1.98	3478188150	87268	44.09	40300	40850	39450	52500	28300	40400	39856.40	7.27	-393	-5820	41833	41116	40583	39866	39333	41475	40225	231	12100	500	29890	50	1	46110835	18260	41.68	1.25	12	0.19	950.00	31661.00	75000	20230306	-47.20	39450	20230926	0.38	75000	-47.20	20230306	39450	0.38	20230926	75000	-47.20	20230306	39450	0.38	20230926	1.91	Y	020150	500	230 억	3351901	N	N	53952	N	N
17	20230926	090330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	40500	100	2	0.25	300374500	7418	3.75	40300	40850	40300	52500	28300	40400	40492.65	7.27	-393	-1045	41833	41116	40583	39866	39333	41475	40225	231	12100	500	29890	50	1	46110835	18675	42.63	1.28	12	0.02	950.00	31661.00	75000	20230306	-46.00	40050	20230922	1.12	75000	-46.00	20230306	40050	1.12	20230922	75000	-46.00	20230306	40050	1.12	20230922	1.91	Y	020150	500	230 억	3351901	N	N	53952	N	N
18	20230925	160330	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40400	-150	5	-0.37	7991968750	197378	64.78	40050	41300	40050	52700	28400	40550	40490.96	7.19	-99	21107	41550	41050	40550	40050	39550	41300	40300	231	12150	500	30000	50	1	46110835	18629	42.53	1.28	12	0.43	950.00	31661.00	75000	20230306	-46.13	40050	20230925	0.87	75000	-46.13	20230306	40050	0.87	20230925	75000	-46.13	20230306	40050	0.87	20230925	1.83	Y	020150	500	230 억	3313412	N	N	53952	N	N
19	20230925	150332	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40300	-250	5	-0.62	6992373750	172602	56.65	40050	41300	40050	52700	28400	40550	40511.51	7.19	-99	20617	41550	41050	40550	40050	39550	41300	40300	231	12150	500	30000	50	1	46110835	18583	42.42	1.27	12	0.37	950.00	31661.00	75000	20230306	-46.27	40050	20230925	0.62	75000	-46.27	20230306	40050	0.62	20230925	75000	-46.27	20230306	40050	0.62	20230925	1.83	Y	020150	500	230 억	3313412	N	N	93899	N	N
20	20230925	140326	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40350	-200	5	-0.49	5639352000	139072	45.65	40050	41300	40050	52700	28400	40550	40549.87	7.19	-99	14740	41550	41050	40550	40050	39550	41300	40300	231	12150	500	30000	50	1	46110835	18606	42.47	1.27	12	0.30	950.00	31661.00	75000	20230306	-46.20	40050	20230925	0.75	75000	-46.20	20230306	40050	0.75	20230925	75000	-46.20	20230306	40050	0.75	20230925	1.83	Y	020150	500	230 억	3313412	N	N	93899	N	N
21	20230925	130327	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40150	-400	5	-0.99	4921550700	121239	39.79	40050	41300	40050	52700	28400	40550	40593.84	7.19	-99	13709	41550	41050	40550	40050	39550	41300	40300	231	12150	500	30000	50	1	46110835	18514	42.26	1.27	12	0.26	950.00	31661.00	75000	20230306	-46.47	40050	20230925	0.25	75000	-46.47	20230306	40050	0.25	20230925	75000	-46.47	20230306	40050	0.25	20230925	1.83	Y	020150	500	230 억	3313412	N	N	93899	N	N
22	20230925	120331	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40300	-250	5	-0.62	4301452400	105812	34.73	40050	41300	40050	52700	28400	40550	40651.98	7.19	-99	13750	41550	41050	40550	40050	39550	41300	40300	231	12150	500	30000	50	1	46110835	18583	42.42	1.27	12	0.23	950.00	31661.00	75000	20230306	-46.27	40050	20230925	0.62	75000	-46.27	20230306	40050	0.62	20230925	75000	-46.27	20230306	40050	0.62	20230925	1.83	Y	020150	500	230 억	3313412	N	N	93899	N	N
23	20230925	110327	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40250	-300	5	-0.74	3644331500	89474	29.37	40050	41300	40050	52700	28400	40550	40730.91	7.19	-99	11360	41550	41050	40550	40050	39550	41300	40300	231	12150	500	30000	50	1	46110835	18560	42.37	1.27	12	0.19	950.00	31661.00	75000	20230306	-46.33	40050	20230925	0.50	75000	-46.33	20230306	40050	0.50	20230925	75000	-46.33	20230306	40050	0.50	20230925	1.83	Y	020150	500	230 억	3313412	N	N	93899	N	N
24	20230925	100329	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40600	50	2	0.12	2768908050	67782	22.25	40050	41300	40050	52700	28400	40550	40850.84	7.19	-99	12282	41550	41050	40550	40050	39550	41300	40300	231	12150	500	30000	50	1	46110835	18721	42.74	1.28	12	0.15	950.00	31661.00	75000	20230306	-45.87	40050	20230925	1.37	75000	-45.87	20230306	40050	1.37	20230925	75000	-45.87	20230306	40050	1.37	20230925	1.83	Y	020150	500	230 억	3313412	N	N	93899	N	N
25	20230925	090329	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40950	400	2	0.99	478733150	11837	3.89	40050	41000	40050	52700	28400	40550	40442.47	7.19	-99	1244	41550	41050	40550	40050	39550	41300	40300	231	12150	500	30000	50	1	46110835	18882	43.11	1.29	12	0.03	950.00	31661.00	75000	20230306	-45.40	40050	20230925	2.25	75000	-45.40	20230306	40050	2.25	20230925	75000	-45.40	20230306	40050	2.25	20230925	1.83	Y	020150	500	230 억	3313412	N	N	93899	N	N
26	20230922	160338	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40550	-550	5	-1.34	12262468650	302777	72.23	40500	41050	40050	53400	28800	41100	40499.43	7.05	0	25271	44866	42982	41916	40032	38966	42450	39500	231	12300	500	30410	50	1	46110835	18698	42.68	1.28	12	0.66	950.00	31661.00	75000	20230306	-45.93	40050	20230922	1.25	75000	-45.93	20230306	40050	1.25	20230922	75000	-45.93	20230306	40050	1.25	20230922	1.87	Y	020150	500	230 억	3251925	N	N	93899	N	N
27	20230922	150335	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40350	-750	5	-1.82	10281106050	253741	60.53	40500	41050	40050	53400	28800	41100	40517.60	7.05	0	7512	44866	42982	41916	40032	38966	42450	39500	231	12300	500	30410	50	1	46110835	18606	42.47	1.27	12	0.55	950.00	31661.00	75000	20230306	-46.20	40050	20230922	0.75	75000	-46.20	20230306	40050	0.75	20230922	75000	-46.20	20230306	40050	0.75	20230922	1.87	Y	020150	500	230 억	3251925	N	N	98919	N	N
28	20230922	140336	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40500	-600	5	-1.46	8898193000	219543	52.38	40500	41050	40050	53400	28800	41100	40529.95	7.05	0	547	44866	42982	41916	40032	38966	42450	39500	231	12300	500	30410	50	1	46110835	18675	42.63	1.28	12	0.48	950.00	31661.00	75000	20230306	-46.00	40050	20230922	1.12	75000	-46.00	20230306	40050	1.12	20230922	75000	-46.00	20230306	40050	1.12	20230922	1.87	Y	020150	500	230 억	3251925	N	N	98919	N	N
29	20230922	130319	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40650	-450	5	-1.09	7655692950	188920	45.07	40500	41050	40050	53400	28800	41100	40522.78	7.05	0	4556	44866	42982	41916	40032	38966	42450	39500	231	12300	500	30410	50	1	46110835	18744	42.79	1.28	12	0.41	950.00	31661.00	75000	20230306	-45.80	40050	20230922	1.50	75000	-45.80	20230306	40050	1.50	20230922	75000	-45.80	20230306	40050	1.50	20230922	1.87	Y	020150	500	230 억	3251925	N	N	98919	N	N
30	20230922	120317	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40450	-650	5	-1.58	6654720800	164252	39.19	40500	41050	40050	53400	28800	41100	40514.52	7.05	0	5293	44866	42982	41916	40032	38966	42450	39500	231	12300	500	30410	50	1	46110835	18652	42.58	1.28	12	0.36	950.00	31661.00	75000	20230306	-46.07	40050	20230922	1.00	75000	-46.07	20230306	40050	1.00	20230922	75000	-46.07	20230306	40050	1.00	20230922	1.87	Y	020150	500	230 억	3251925	N	N	98919	N	N
31	20230922	110317	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40650	-450	5	-1.09	5637027500	139208	33.21	40500	41050	40050	53400	28800	41100	40492.59	7.05	0	9674	44866	42982	41916	40032	38966	42450	39500	231	12300	500	30410	50	1	46110835	18744	42.79	1.28	12	0.30	950.00	31661.00	75000	20230306	-45.80	40050	20230922	1.50	75000	-45.80	20230306	40050	1.50	20230922	75000	-45.80	20230306	40050	1.50	20230922	1.87	Y	020150	500	230 억	3251925	N	N	98919	N	N
32	20230922	100318	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40350	-750	5	-1.82	3880926700	95727	22.84	40500	41050	40100	53400	28800	41100	40540.31	7.05	0	9233	44866	42982	41916	40032	38966	42450	39500	231	12300	500	30410	50	1	46110835	18606	42.47	1.27	12	0.21	950.00	31661.00	75000	20230306	-46.20	40100	20230922	0.62	75000	-46.20	20230306	40100	0.62	20230922	75000	-46.20	20230306	40100	0.62	20230922	1.87	Y	020150	500	230 억	3251925	N	N	98919	N	N
33	20230922	090313	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	40650	-450	5	-1.09	685403250	16776	4.00	40500	41050	40400	53400	28800	41100	40852.89	7.05	0	3672	44866	42982	41916	40032	38966	42450	39500	231	12300	500	30410	50	1	46110835	18744	42.79	1.28	12	0.04	950.00	31661.00	75000	20230306	-45.80	40400	20230922	0.62	75000	-45.80	20230306	40400	0.62	20230922	75000	-45.80	20230306	40400	0.62	20230922	1.87	Y	020150	500	230 억	3251925	N	N	98919	N	N
34	20230921	160319	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	41100	-2900	5	-6.59	17433802450	417287	219.00	43700	43800	40850	57200	30800	44000	41781.39	7.24	555	-89309	44900	44450	43800	43350	42700	44675	43575	231	13200	500	32560	50	1	46110835	18952	43.26	1.30	12	0.90	950.00	31661.00	75000	20230306	-45.20	40850	20230921	0.61	75000	-45.20	20230306	40850	0.61	20230921	75000	-45.20	20230306	40850	0.61	20230921	1.80	Y	020150	500	230 억	3340117	N	N	98770	N	N
35	20230921	150314	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	41200	-2800	5	-6.36	16268831650	388953	204.13	43700	43800	40850	57200	30800	44000	41827.13	7.24	555	-82900	44900	44450	43800	43350	42700	44675	43575	231	13200	500	32560	50	1	46110835	18998	43.37	1.30	12	0.84	950.00	31661.00	75000	20230306	-45.07	40850	20230921	0.86	75000	-45.07	20230306	40850	0.86	20230921	75000	-45.07	20230306	40850	0.86	20230921	1.80	Y	020150	500	230 억	3340117	N	N	52538	N	N
36	20230921	140315	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	41050	-2950	5	-6.70	13918599700	331706	174.09	43700	43800	41000	57200	30800	44000	41960.53	7.24	555	-72569	44900	44450	43800	43350	42700	44675	43575	231	13200	500	32560	50	1	46110835	18928	43.21	1.30	12	0.72	950.00	31661.00	75000	20230306	-45.27	41000	20230921	0.12	75000	-45.27	20230306	41000	0.12	20230921	75000	-45.27	20230306	41000	0.12	20230921	1.80	Y	020150	500	230 억	3340117	N	N	52538	N	N
37	20230921	130312	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	41350	-2650	5	-6.02	11374559150	270010	141.71	43700	43800	41300	57200	30800	44000	42126.30	7.24	555	-60342	44900	44450	43800	43350	42700	44675	43575	231	13200	500	32560	50	1	46110835	19067	43.53	1.31	12	0.59	950.00	31661.00	75000	20230306	-44.87	41300	20230921	0.12	75000	-44.87	20230306	41300	0.12	20230921	75000	-44.87	20230306	41300	0.12	20230921	1.80	Y	020150	500	230 억	3340117	N	N	52538	N	N
38	20230921	120311	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	41700	-2300	5	-5.23	9329824700	220720	115.84	43700	43800	41500	57200	30800	44000	42269.80	7.24	555	-53538	44900	44450	43800	43350	42700	44675	43575	231	13200	500	32560	50	1	46110835	19228	43.89	1.32	12	0.48	950.00	31661.00	75000	20230306	-44.40	41500	20230921	0.48	75000	-44.40	20230306	41500	0.48	20230921	75000	-44.40	20230306	41500	0.48	20230921	1.80	Y	020150	500	230 억	3340117	N	N	52538	N	N
39	20230921	110319	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	42000	-2000	5	-4.55	6165000950	144904	76.05	43700	43800	41950	57200	30800	44000	42545.22	7.24	555	-43966	44900	44450	43800	43350	42700	44675	43575	231	13200	500	32560	50	1	46110835	19367	44.21	1.33	12	0.31	950.00	31661.00	75000	20230306	-44.00	41950	20230921	0.12	75000	-44.00	20230306	41950	0.12	20230921	75000	-44.00	20230306	41950	0.12	20230921	1.80	Y	020150	500	230 억	3340117	N	N	52538	N	N
40	20230921	100313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	42550	-1450	5	-3.30	3200495800	74705	39.21	43700	43800	42500	57200	30800	44000	42841.48	7.24	555	-20853	44900	44450	43800	43350	42700	44675	43575	231	13200	500	32560	50	1	46110835	19620	44.79	1.34	12	0.16	950.00	31661.00	75000	20230306	-43.27	42100	20230913	1.07	75000	-43.27	20230306	42100	1.07	20230913	75000	-43.27	20230306	42100	1.07	20230913	1.80	Y	020150	500	230 억	3340117	N	N	52538	N	N
41	20230921	090318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	42800	-1200	5	-2.73	501386300	11634	6.11	43700	43800	42800	57200	30800	44000	43095.08	7.24	555	-1590	44900	44450	43800	43350	42700	44675	43575	231	13200	500	32560	50	1	46110835	19735	45.05	1.35	12	0.03	950.00	31661.00	75000	20230306	-42.93	42100	20230913	1.66	75000	-42.93	20230306	42100	1.66	20230913	75000	-42.93	20230306	42100	1.66	20230913	1.80	Y	020150	500	230 억	3340117	N	N	52538	N	N
42	20230920	160318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44000	600	2	1.38	8292251250	189311	64.18	43400	44250	43150	56400	30400	43400	43802.20	7.17	-270	27188	46000	44700	43950	42650	41900	44325	42275	231	13000	500	32110	50	1	46110835	20289	46.32	1.39	12	0.41	950.00	31661.00	75000	20230306	-41.33	42100	20230913	4.51	75000	-41.33	20230306	42100	4.51	20230913	75000	-41.33	20230306	42100	4.51	20230913	1.78	Y	020150	500	230 억	3304301	N	N	52538	N	N
43	20230920	150309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43850	450	2	1.04	7137030650	163026	55.27	43400	44250	43150	56400	30400	43400	43778.48	7.17	-270	29530	46000	44700	43950	42650	41900	44325	42275	231	13000	500	32110	50	1	46110835	20220	46.16	1.38	12	0.35	950.00	31661.00	75000	20230306	-41.53	42100	20230913	4.16	75000	-41.53	20230306	42100	4.16	20230913	75000	-41.53	20230306	42100	4.16	20230913	1.78	Y	020150	500	230 억	3304301	N	N	101577	N	N
44	20230920	140312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43800	400	2	0.92	6232369350	142382	48.27	43400	44250	43150	56400	30400	43400	43772.17	7.17	-270	28933	46000	44700	43950	42650	41900	44325	42275	231	13000	500	32110	50	1	46110835	20197	46.11	1.38	12	0.31	950.00	31661.00	75000	20230306	-41.60	42100	20230913	4.04	75000	-41.60	20230306	42100	4.04	20230913	75000	-41.60	20230306	42100	4.04	20230913	1.78	Y	020150	500	230 억	3304301	N	N	101577	N	N
45	20230920	130311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43650	250	2	0.58	5161292700	117870	39.96	43400	44250	43150	56400	30400	43400	43788.01	7.17	-270	26371	46000	44700	43950	42650	41900	44325	42275	231	13000	500	32110	50	1	46110835	20127	45.95	1.38	12	0.26	950.00	31661.00	75000	20230306	-41.80	42100	20230913	3.68	75000	-41.80	20230306	42100	3.68	20230913	75000	-41.80	20230306	42100	3.68	20230913	1.78	Y	020150	500	230 억	3304301	N	N	101577	N	N
46	20230920	120310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43750	350	2	0.81	4595168850	104922	35.57	43400	44250	43150	56400	30400	43400	43796.05	7.17	-270	23770	46000	44700	43950	42650	41900	44325	42275	231	13000	500	32110	50	1	46110835	20173	46.05	1.38	12	0.23	950.00	31661.00	75000	20230306	-41.67	42100	20230913	3.92	75000	-41.67	20230306	42100	3.92	20230913	75000	-41.67	20230306	42100	3.92	20230913	1.78	Y	020150	500	230 억	3304301	N	N	101577	N	N
47	20230920	110314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43700	300	2	0.69	3977558100	90779	30.78	43400	44250	43150	56400	30400	43400	43815.84	7.17	-270	23729	46000	44700	43950	42650	41900	44325	42275	231	13000	500	32110	50	1	46110835	20150	46.00	1.38	12	0.20	950.00	31661.00	75000	20230306	-41.73	42100	20230913	3.80	75000	-41.73	20230306	42100	3.80	20230913	75000	-41.73	20230306	42100	3.80	20230913	1.78	Y	020150	500	230 억	3304301	N	N	101577	N	N
48	20230920	100306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43600	200	2	0.46	3074405600	70093	23.76	43400	44250	43150	56400	30400	43400	43861.81	7.17	-270	21743	46000	44700	43950	42650	41900	44325	42275	231	13000	500	32110	50	1	46110835	20104	45.89	1.38	12	0.15	950.00	31661.00	75000	20230306	-41.87	42100	20230913	3.56	75000	-41.87	20230306	42100	3.56	20230913	75000	-41.87	20230306	42100	3.56	20230913	1.78	Y	020150	500	230 억	3304301	N	N	101577	N	N
49	20230920	090312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43850	450	2	1.04	361222550	8297	2.81	43400	43900	43150	56400	30400	43400	43536.53	7.17	-270	3556	46000	44700	43950	42650	41900	44325	42275	231	13000	500	32110	50	1	46110835	20220	46.16	1.38	12	0.02	950.00	31661.00	75000	20230306	-41.53	42100	20230913	4.16	75000	-41.53	20230306	42100	4.16	20230913	75000	-41.53	20230306	42100	4.16	20230913	1.78	Y	020150	500	230 억	3304301	N	N	101577	N	N
50	20230919	160310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43400	-1750	5	-3.88	12813582300	293900	113.87	45200	45250	43200	58600	31650	45150	43598.86	7.35	-118	-65448	46150	45650	45050	44550	43950	45900	44800	231	13450	500	33410	50	1	46110835	20012	45.68	1.37	12	0.64	950.00	31661.00	75000	20230306	-42.13	42100	20230913	3.09	75000	-42.13	20230306	42100	3.09	20230913	75000	-42.13	20230306	42100	3.09	20230913	1.81	Y	020150	500	230 억	3390490	N	N	101466	N	N
51	20230919	150309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43350	-1800	5	-3.99	9576366300	219284	84.96	45200	45250	43200	58600	31650	45150	43671.06	7.35	-118	-55162	46150	45650	45050	44550	43950	45900	44800	231	13450	500	33410	50	1	46110835	19989	45.63	1.37	12	0.48	950.00	31661.00	75000	20230306	-42.20	42100	20230913	2.97	75000	-42.20	20230306	42100	2.97	20230913	75000	-42.20	20230306	42100	2.97	20230913	1.81	Y	020150	500	230 억	3390490	N	N	60502	N	N
52	20230919	140305	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43300	-1850	5	-4.10	8110556250	185447	71.85	45200	45250	43200	58600	31650	45150	43735.16	7.35	-118	-51533	46150	45650	45050	44550	43950	45900	44800	231	13450	500	33410	50	1	46110835	19966	45.58	1.37	12	0.40	950.00	31661.00	75000	20230306	-42.27	42100	20230913	2.85	75000	-42.27	20230306	42100	2.85	20230913	75000	-42.27	20230306	42100	2.85	20230913	1.81	Y	020150	500	230 억	3390490	N	N	60502	N	N
53	20230919	130305	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43250	-1900	5	-4.21	7006316200	159932	61.97	45200	45250	43200	58600	31650	45150	43808.09	7.35	-118	-43116	46150	45650	45050	44550	43950	45900	44800	231	13450	500	33410	50	1	46110835	19943	45.53	1.37	12	0.35	950.00	31661.00	75000	20230306	-42.33	42100	20230913	2.73	75000	-42.33	20230306	42100	2.73	20230913	75000	-42.33	20230306	42100	2.73	20230913	1.81	Y	020150	500	230 억	3390490	N	N	60502	N	N
54	20230919	120314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43300	-1850	5	-4.10	5785702850	131742	51.04	45200	45250	43300	58600	31650	45150	43916.91	7.35	-118	-31321	46150	45650	45050	44550	43950	45900	44800	231	13450	500	33410	50	1	46110835	19966	45.58	1.37	12	0.29	950.00	31661.00	75000	20230306	-42.27	42100	20230913	2.85	75000	-42.27	20230306	42100	2.85	20230913	75000	-42.27	20230306	42100	2.85	20230913	1.81	Y	020150	500	230 억	3390490	N	N	60502	N	N
55	20230919	110315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43400	-1750	5	-3.88	4581177100	103984	40.29	45200	45250	43350	58600	31650	45150	44056.55	7.35	-118	-26168	46150	45650	45050	44550	43950	45900	44800	231	13450	500	33410	50	1	46110835	20012	45.68	1.37	12	0.23	950.00	31661.00	75000	20230306	-42.13	42100	20230913	3.09	75000	-42.13	20230306	42100	3.09	20230913	75000	-42.13	20230306	42100	3.09	20230913	1.81	Y	020150	500	230 억	3390490	N	N	60502	N	N
56	20230919	100310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44100	-1050	5	-2.33	2253343550	50722	19.65	45200	45250	44100	58600	31650	45150	44425.35	7.35	-118	-11885	46150	45650	45050	44550	43950	45900	44800	231	13450	500	33410	50	1	46110835	20335	46.42	1.39	12	0.11	950.00	31661.00	75000	20230306	-41.20	42100	20230913	4.75	75000	-41.20	20230306	42100	4.75	20230913	75000	-41.20	20230306	42100	4.75	20230913	1.81	Y	020150	500	230 억	3390490	N	N	60502	N	N
57	20230919	090309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44600	-550	5	-1.22	247407600	5505	2.13	45200	45250	44550	58600	31650	45150	44942.31	7.35	-118	-1587	46150	45650	45050	44550	43950	45900	44800	231	13450	500	33410	50	1	46110835	20565	46.95	1.41	12	0.01	950.00	31661.00	75000	20230306	-40.53	42100	20230913	5.94	75000	-40.53	20230306	42100	5.94	20230913	75000	-40.53	20230306	42100	5.94	20230913	1.81	Y	020150	500	230 억	3390490	N	N	60502	N	N
58	20230918	160313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	45150	0	3	0.00	11607005200	257902	85.16	45100	45550	44450	58600	31650	45150	45004.08	7.50	-115	-19482	46583	45866	44433	43716	42283	46225	44075	231	13450	500	33410	50	1	46110835	20819	47.53	1.43	12	0.56	950.00	31661.00	75000	20230306	-39.80	42100	20230913	7.24	75000	-39.80	20230306	42100	7.24	20230913	75000	-39.80	20230306	42100	7.24	20230913	1.84	Y	020150	500	230 억	3460266	N	N	60502	N	N
59	20230918	150307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44500	-650	5	-1.44	8247518850	183364	60.54	45100	45550	44500	58600	31650	45150	44978.75	7.50	-115	-5638	46583	45866	44433	43716	42283	46225	44075	231	13450	500	33410	50	1	46110835	20519	46.84	1.41	12	0.40	950.00	31661.00	75000	20230306	-40.67	42100	20230913	5.70	75000	-40.67	20230306	42100	5.70	20230913	75000	-40.67	20230306	42100	5.70	20230913	1.84	Y	020150	500	230 억	3460266	N	N	59094	N	N
60	20230918	140316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44700	-450	5	-1.00	7016149350	155744	51.42	45100	45550	44550	58600	31650	45150	45049.11	7.50	-115	-955	46583	45866	44433	43716	42283	46225	44075	231	13450	500	33410	50	1	46110835	20612	47.05	1.41	12	0.34	950.00	31661.00	75000	20230306	-40.40	42100	20230913	6.18	75000	-40.40	20230306	42100	6.18	20230913	75000	-40.40	20230306	42100	6.18	20230913	1.84	Y	020150	500	230 억	3460266	N	N	59094	N	N
61	20230918	130310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44900	-250	5	-0.55	6227653300	138152	45.62	45100	45550	44550	58600	31650	45150	45078.16	7.50	-115	-142	46583	45866	44433	43716	42283	46225	44075	231	13450	500	33410	50	1	46110835	20704	47.26	1.42	12	0.30	950.00	31661.00	75000	20230306	-40.13	42100	20230913	6.65	75000	-40.13	20230306	42100	6.65	20230913	75000	-40.13	20230306	42100	6.65	20230913	1.84	Y	020150	500	230 억	3460266	N	N	59094	N	N
62	20230918	120312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44850	-300	5	-0.66	5855939600	129873	42.88	45100	45550	44550	58600	31650	45150	45089.64	7.50	-115	-733	46583	45866	44433	43716	42283	46225	44075	231	13450	500	33410	50	1	46110835	20681	47.21	1.42	12	0.28	950.00	31661.00	75000	20230306	-40.20	42100	20230913	6.53	75000	-40.20	20230306	42100	6.53	20230913	75000	-40.20	20230306	42100	6.53	20230913	1.84	Y	020150	500	230 억	3460266	N	N	59094	N	N
63	20230918	110313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	45250	100	2	0.22	4905576150	108746	35.91	45100	45550	44550	58600	31650	45150	45110.33	7.50	-115	708	46583	45866	44433	43716	42283	46225	44075	231	13450	500	33410	50	1	46110835	20865	47.63	1.43	12	0.24	950.00	31661.00	75000	20230306	-39.67	42100	20230913	7.48	75000	-39.67	20230306	42100	7.48	20230913	75000	-39.67	20230306	42100	7.48	20230913	1.84	Y	020150	500	230 억	3460266	N	N	59094	N	N
64	20230918	100307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	45250	100	2	0.22	3694983250	81933	27.05	45100	45550	44550	58600	31650	45150	45097.49	7.50	-115	3314	46583	45866	44433	43716	42283	46225	44075	231	13450	500	33410	50	1	46110835	20865	47.63	1.43	12	0.18	950.00	31661.00	75000	20230306	-39.67	42100	20230913	7.48	75000	-39.67	20230306	42100	7.48	20230913	75000	-39.67	20230306	42100	7.48	20230913	1.84	Y	020150	500	230 억	3460266	N	N	59094	N	N
65	20230918	090304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44950	-200	5	-0.44	748306750	16673	5.51	45100	45150	44550	58600	31650	45150	44877.96	7.50	-115	-1641	46583	45866	44433	43716	42283	46225	44075	231	13450	500	33410	50	1	46110835	20727	47.32	1.42	12	0.04	950.00	31661.00	75000	20230306	-40.07	42100	20230913	6.77	75000	-40.07	20230306	42100	6.77	20230913	75000	-40.07	20230306	42100	6.77	20230913	1.84	Y	020150	500	230 억	3460266	N	N	59094	N	N
66	20230915	160310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	45150	1550	2	3.56	13407590700	301369	87.12	43600	45150	43000	56600	30550	43600	44485.06	7.54	0	-27367	44500	44050	43200	42750	41900	44275	42975	231	13000	500	32260	50	1	46110835	20819	47.53	1.43	12	0.65	950.00	31661.00	75000	20230306	-39.80	42100	20230913	7.24	75000	-39.80	20230306	42100	7.24	20230913	75000	-39.80	20230306	42100	7.24	20230913	1.85	Y	020150	500	230 억	3474700	N	N	59034	N	N
67	20230915	150311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44500	900	2	2.06	8668654600	196176	56.71	43600	44750	43000	56600	30550	43600	44188.15	7.54	0	-2535	44500	44050	43200	42750	41900	44275	42975	231	13000	500	32260	50	1	46110835	20519	46.84	1.41	12	0.43	950.00	31661.00	75000	20230306	-40.67	42100	20230913	5.70	75000	-40.67	20230306	42100	5.70	20230913	75000	-40.67	20230306	42100	5.70	20230913	1.85	Y	020150	500	230 억	3474700	N	N	75796	N	N
68	20230915	140308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44450	850	2	1.95	7184731950	162790	47.06	43600	44750	43000	56600	30550	43600	44134.97	7.54	0	1915	44500	44050	43200	42750	41900	44275	42975	231	13000	500	32260	50	1	46110835	20496	46.79	1.40	12	0.35	950.00	31661.00	75000	20230306	-40.73	42100	20230913	5.58	75000	-40.73	20230306	42100	5.58	20230913	75000	-40.73	20230306	42100	5.58	20230913	1.85	Y	020150	500	230 억	3474700	N	N	75796	N	N
69	20230915	130307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44700	1100	2	2.52	6025943600	136789	39.54	43600	44700	43000	56600	30550	43600	44052.84	7.54	0	5821	44500	44050	43200	42750	41900	44275	42975	231	13000	500	32260	50	1	46110835	20612	47.05	1.41	12	0.30	950.00	31661.00	75000	20230306	-40.40	42100	20230913	6.18	75000	-40.40	20230306	42100	6.18	20230913	75000	-40.40	20230306	42100	6.18	20230913	1.85	Y	020150	500	230 억	3474700	N	N	75796	N	N
70	20230915	120309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44500	900	2	2.06	5057270850	115060	33.26	43600	44500	43000	56600	30550	43600	43953.34	7.54	0	7140	44500	44050	43200	42750	41900	44275	42975	231	13000	500	32260	50	1	46110835	20519	46.84	1.41	12	0.25	950.00	31661.00	75000	20230306	-40.67	42100	20230913	5.70	75000	-40.67	20230306	42100	5.70	20230913	75000	-40.67	20230306	42100	5.70	20230913	1.85	Y	020150	500	230 억	3474700	N	N	75796	N	N
71	20230915	110310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44050	450	2	1.03	4143165850	94415	27.29	43600	44350	43000	56600	30550	43600	43882.50	7.54	0	4348	44500	44050	43200	42750	41900	44275	42975	231	13000	500	32260	50	1	46110835	20312	46.37	1.39	12	0.20	950.00	31661.00	75000	20230306	-41.27	42100	20230913	4.63	75000	-41.27	20230306	42100	4.63	20230913	75000	-41.27	20230306	42100	4.63	20230913	1.85	Y	020150	500	230 억	3474700	N	N	75796	N	N
72	20230915	100311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44200	600	2	1.38	2847547500	65061	18.81	43600	44250	43000	56600	30550	43600	43767.35	7.54	0	1459	44500	44050	43200	42750	41900	44275	42975	231	13000	500	32260	50	1	46110835	20381	46.53	1.40	12	0.14	950.00	31661.00	75000	20230306	-41.07	42100	20230913	4.99	75000	-41.07	20230306	42100	4.99	20230913	75000	-41.07	20230306	42100	4.99	20230913	1.85	Y	020150	500	230 억	3474700	N	N	75796	N	N
73	20230915	090307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43200	-400	5	-0.92	417351400	9638	2.79	43600	43800	43000	56600	30550	43600	43302.70	7.54	0	-1295	44500	44050	43200	42750	41900	44275	42975	231	13000	500	32260	50	1	46110835	19920	45.47	1.36	12	0.02	950.00	31661.00	75000	20230306	-42.40	42100	20230913	2.61	75000	-42.40	20230306	42100	2.61	20230913	75000	-42.40	20230306	42100	2.61	20230913	1.85	Y	020150	500	230 억	3474700	N	N	75796	N	N
74	20230914	160307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43600	1250	2	2.95	14891721800	344214	104.02	42350	43650	42350	55000	29650	42350	43262.26	7.59	0	16521	44116	43232	42666	41782	41216	42950	41500	231	12650	500	31330	50	1	46110835	20104	45.89	1.38	12	0.75	950.00	31661.00	75000	20230306	-41.87	42100	20230913	3.56	75000	-41.87	20230306	42100	3.56	20230913	75000	-41.87	20230306	42100	3.56	20230913	1.83	Y	020150	500	230 억	3497544	N	N	75796	N	N
75	20230914	150304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43350	1000	2	2.36	11933009650	276276	83.49	42350	43650	42350	55000	29650	42350	43192.35	7.59	0	28814	44116	43232	42666	41782	41216	42950	41500	231	12650	500	31330	50	1	46110835	19989	45.63	1.37	12	0.60	950.00	31661.00	75000	20230306	-42.20	42100	20230913	2.97	75000	-42.20	20230306	42100	2.97	20230913	75000	-42.20	20230306	42100	2.97	20230913	1.83	Y	020150	500	230 억	3497544	N	N	55976	N	N
76	20230914	140303	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43200	850	2	2.01	10545522350	244204	73.79	42350	43650	42350	55000	29650	42350	43183.25	7.59	0	34103	44116	43232	42666	41782	41216	42950	41500	231	12650	500	31330	50	1	46110835	19920	45.47	1.36	12	0.53	950.00	31661.00	75000	20230306	-42.40	42100	20230913	2.61	75000	-42.40	20230306	42100	2.61	20230913	75000	-42.40	20230306	42100	2.61	20230913	1.83	Y	020150	500	230 억	3497544	N	N	55976	N	N
77	20230914	130302	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43550	1200	2	2.83	9517822100	220465	66.62	42350	43650	42350	55000	29650	42350	43171.58	7.59	0	31123	44116	43232	42666	41782	41216	42950	41500	231	12650	500	31330	50	1	46110835	20081	45.84	1.38	12	0.48	950.00	31661.00	75000	20230306	-41.93	42100	20230913	3.44	75000	-41.93	20230306	42100	3.44	20230913	75000	-41.93	20230306	42100	3.44	20230913	1.83	Y	020150	500	230 억	3497544	N	N	55976	N	N
78	20230914	120307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43300	950	2	2.24	7850341050	182103	55.03	42350	43650	42350	55000	29650	42350	43109.35	7.59	0	22445	44116	43232	42666	41782	41216	42950	41500	231	12650	500	31330	50	1	46110835	19966	45.58	1.37	12	0.39	950.00	31661.00	75000	20230306	-42.27	42100	20230913	2.85	75000	-42.27	20230306	42100	2.85	20230913	75000	-42.27	20230306	42100	2.85	20230913	1.83	Y	020150	500	230 억	3497544	N	N	55976	N	N
79	20230914	110306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43550	1200	2	2.83	6422084050	149136	45.07	42350	43650	42350	55000	29650	42350	43061.94	7.59	0	29048	44116	43232	42666	41782	41216	42950	41500	231	12650	500	31330	50	1	46110835	20081	45.84	1.38	12	0.32	950.00	31661.00	75000	20230306	-41.93	42100	20230913	3.44	75000	-41.93	20230306	42100	3.44	20230913	75000	-41.93	20230306	42100	3.44	20230913	1.83	Y	020150	500	230 억	3497544	N	N	55976	N	N
80	20230914	100301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	42900	550	2	1.30	2974586400	69394	20.97	42350	43200	42350	55000	29650	42350	42865.19	7.59	0	9351	44116	43232	42666	41782	41216	42950	41500	231	12650	500	31330	50	1	46110835	19782	45.16	1.35	12	0.15	950.00	31661.00	75000	20230306	-42.80	42100	20230913	1.90	75000	-42.80	20230306	42100	1.90	20230913	75000	-42.80	20230306	42100	1.90	20230913	1.83	Y	020150	500	230 억	3497544	N	N	55976	N	N
81	20230914	090306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	42900	550	2	1.30	506830750	11857	3.58	42350	43050	42350	55000	29650	42350	42745.31	7.59	0	4810	44116	43232	42666	41782	41216	42950	41500	231	12650	500	31330	50	1	46110835	19782	45.16	1.35	12	0.03	950.00	31661.00	75000	20230306	-42.80	42100	20230913	1.90	75000	-42.80	20230306	42100	1.90	20230913	75000	-42.80	20230306	42100	1.90	20230913	1.83	Y	020150	500	230 억	3497544	N	N	55976	N	N
82	20230913	160308	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	42350	-1100	5	-2.53	14029262600	329311	95.92	42550	43550	42100	56400	30450	43450	42602.01	7.47	98	11926	46550	45000	44000	42450	41450	44500	41950	231	12950	500	32150	50	1	46110835	19528	44.58	1.34	12	0.71	950.00	31661.00	75000	20230306	-43.53	42100	20230913	0.59	75000	-43.53	20230306	42100	0.59	20230913	75000	-43.53	20230306	42100	0.59	20230913	1.83	Y	020150	500	230 억	3442373	N	N	55896	N	N
83	20230913	150303	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	42200	-1250	5	-2.88	12889675450	302340	88.06	42550	43550	42100	56400	30450	43450	42632.94	7.47	98	5612	46550	45000	44000	42450	41450	44500	41950	231	12950	500	32150	50	1	46110835	19459	44.42	1.33	12	0.66	950.00	31661.00	75000	20230306	-43.73	42100	20230913	0.24	75000	-43.73	20230306	42100	0.24	20230913	75000	-43.73	20230306	42100	0.24	20230913	1.83	Y	020150	500	230 억	3442373	N	N	83874	N	N
84	20230913	140307	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	42650	-800	5	-1.84	10501662450	245880	71.62	42550	43550	42350	56400	30450	43450	42710.40	7.47	98	-2297	46550	45000	44000	42450	41450	44500	41950	231	12950	500	32150	50	1	46110835	19666	44.89	1.35	12	0.53	950.00	31661.00	75000	20230306	-43.13	42350	20230913	0.71	75000	-43.13	20230306	42350	0.71	20230913	75000	-43.13	20230306	42350	0.71	20230913	1.83	Y	020150	500	230 억	3442373	N	N	83874	N	N
85	20230913	130300	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	42450	-1000	5	-2.30	9282966250	217192	63.26	42550	43550	42400	56400	30450	43450	42740.70	7.47	98	-4002	46550	45000	44000	42450	41450	44500	41950	231	12950	500	32150	50	1	46110835	19574	44.68	1.34	12	0.47	950.00	31661.00	75000	20230306	-43.40	42400	20230913	0.12	75000	-43.40	20230306	42400	0.12	20230913	75000	-43.40	20230306	42400	0.12	20230913	1.83	Y	020150	500	230 억	3442373	N	N	83874	N	N
86	20230913	120306	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	42450	-1000	5	-2.30	8114608300	189693	55.25	42550	43550	42400	56400	30450	43450	42777.44	7.47	98	-6910	46550	45000	44000	42450	41450	44500	41950	231	12950	500	32150	50	1	46110835	19574	44.68	1.34	12	0.41	950.00	31661.00	75000	20230306	-43.40	42400	20230913	0.12	75000	-43.40	20230306	42400	0.12	20230913	75000	-43.40	20230306	42400	0.12	20230913	1.83	Y	020150	500	230 억	3442373	N	N	83874	N	N
87	20230913	110304	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	42750	-700	5	-1.61	5497681100	128173	37.33	42550	43550	42550	56400	30450	43450	42892.49	7.47	98	351	46550	45000	44000	42450	41450	44500	41950	231	12950	500	32150	50	1	46110835	19712	45.00	1.35	12	0.28	950.00	31661.00	75000	20230306	-43.00	42550	20230913	0.47	75000	-43.00	20230306	42550	0.47	20230913	75000	-43.00	20230306	42550	0.47	20230913	1.83	Y	020150	500	230 억	3442373	N	N	83874	N	N
88	20230913	100303	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	42750	-700	5	-1.61	3987313950	92950	27.07	42550	43550	42550	56400	30450	43450	42897.17	7.47	98	809	46550	45000	44000	42450	41450	44500	41950	231	12950	500	32150	50	1	46110835	19712	45.00	1.35	12	0.20	950.00	31661.00	75000	20230306	-43.00	42550	20230913	0.47	75000	-43.00	20230306	42550	0.47	20230913	75000	-43.00	20230306	42550	0.47	20230913	1.83	Y	020150	500	230 억	3442373	N	N	83874	N	N
89	20230913	090301	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43500	50	2	0.12	1442978600	33686	9.81	42550	43500	42550	56400	30450	43450	42835.42	7.47	98	10033	46550	45000	44000	42450	41450	44500	41950	231	12950	500	32150	50	1	46110835	20058	45.79	1.37	12	0.07	950.00	31661.00	75000	20230306	-42.00	42550	20230913	2.23	75000	-42.00	20230306	42550	2.23	20230913	75000	-42.00	20230306	42550	2.23	20230913	1.83	Y	020150	500	230 억	3442373	N	N	83874	N	N
90	20230912	160259	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43450	-550	5	-1.25	14937021700	342010	125.62	44600	45550	43000	57200	30800	44000	43674.45	7.45	0	6447	45566	44782	44066	43282	42566	44425	42925	231	13200	500	32560	50	1	46110835	20035	45.74	1.37	12	0.74	950.00	31661.00	75000	20230306	-42.07	43000	20230912	1.05	75000	-42.07	20230306	43000	1.05	20230912	75000	-42.07	20230306	43000	1.05	20230912	1.85	Y	020150	500	230 억	3434499	N	N	83828	N	N
91	20230912	150304	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43400	-600	5	-1.36	13966566650	319660	117.41	44600	45550	43000	57200	30800	44000	43691.94	7.45	0	-202	45566	44782	44066	43282	42566	44425	42925	231	13200	500	32560	50	1	46110835	20012	45.68	1.37	12	0.69	950.00	31661.00	75000	20230306	-42.13	43000	20230912	0.93	75000	-42.13	20230306	43000	0.93	20230912	75000	-42.13	20230306	43000	0.93	20230912	1.85	Y	020150	500	230 억	3434499	N	N	79983	N	N
92	20230912	140302	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43350	-650	5	-1.48	11470296250	262051	96.25	44600	45550	43000	57200	30800	44000	43771.24	7.45	0	-18126	45566	44782	44066	43282	42566	44425	42925	231	13200	500	32560	50	1	46110835	19989	45.63	1.37	12	0.57	950.00	31661.00	75000	20230306	-42.20	43000	20230912	0.81	75000	-42.20	20230306	43000	0.81	20230912	75000	-42.20	20230306	43000	0.81	20230912	1.85	Y	020150	500	230 억	3434499	N	N	79983	N	N
93	20230912	130301	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43100	-900	5	-2.05	10046602500	229052	84.13	44600	45550	43000	57200	30800	44000	43861.67	7.45	0	-26495	45566	44782	44066	43282	42566	44425	42925	231	13200	500	32560	50	1	46110835	19874	45.37	1.36	12	0.50	950.00	31661.00	75000	20230306	-42.53	43000	20230912	0.23	75000	-42.53	20230306	43000	0.23	20230912	75000	-42.53	20230306	43000	0.23	20230912	1.85	Y	020150	500	230 억	3434499	N	N	79983	N	N
94	20230912	120255	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43550	-450	5	-1.02	7732830200	175440	64.44	44600	45550	43250	57200	30800	44000	44076.78	7.45	0	-17287	45566	44782	44066	43282	42566	44425	42925	231	13200	500	32560	50	1	46110835	20081	45.84	1.38	12	0.38	950.00	31661.00	75000	20230306	-41.93	43250	20230912	0.69	75000	-41.93	20230306	43250	0.69	20230912	75000	-41.93	20230306	43250	0.69	20230912	1.85	Y	020150	500	230 억	3434499	N	N	79983	N	N
95	20230912	110258	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43300	-700	5	-1.59	6473669050	146528	53.82	44600	45550	43250	57200	30800	44000	44180.42	7.45	0	-16719	45566	44782	44066	43282	42566	44425	42925	231	13200	500	32560	50	1	46110835	19966	45.58	1.37	12	0.32	950.00	31661.00	75000	20230306	-42.27	43250	20230912	0.12	75000	-42.27	20230306	43250	0.12	20230912	75000	-42.27	20230306	43250	0.12	20230912	1.85	Y	020150	500	230 억	3434499	N	N	79983	N	N
96	20230912	100259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	43800	-200	5	-0.45	4176071550	93673	34.41	44600	45550	43650	57200	30800	44000	44581.38	7.45	0	5230	45566	44782	44066	43282	42566	44425	42925	231	13200	500	32560	50	1	46110835	20197	46.11	1.38	12	0.20	950.00	31661.00	75000	20230306	-41.60	43350	20230911	1.04	75000	-41.60	20230306	43350	1.04	20230911	75000	-41.60	20230306	43350	1.04	20230911	1.85	Y	020150	500	230 억	3434499	N	N	79983	N	N
97	20230912	090303	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	45150	1150	2	2.61	1023883350	22733	8.35	44600	45550	44550	57200	30800	44000	45039.52	7.45	0	9204	45566	44782	44066	43282	42566	44425	42925	231	13200	500	32560	50	1	46110835	20819	47.53	1.43	12	0.05	950.00	31661.00	75000	20230306	-39.80	43350	20230911	4.15	75000	-39.80	20230306	43350	4.15	20230911	75000	-39.80	20230306	43350	4.15	20230911	1.85	Y	020150	500	230 억	3434499	N	N	79983	N	N
98	20230911	160255	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44000	-550	5	-1.23	11852615400	270428	81.51	44100	44850	43350	57900	31200	44550	43828.60	7.40	98	-18597	46283	45416	44733	43866	43183	45075	43525	231	13350	500	32960	50	1	46110835	20289	46.32	1.39	12	0.59	950.00	31661.00	75000	20230306	-41.33	43350	20230911	1.50	75000	-41.33	20230306	43350	1.50	20230911	75000	-41.33	20230306	43350	1.50	20230911	1.81	Y	020150	500	230 억	3413810	N	N	79983	N	N
99	20230911	150302	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43900	-650	5	-1.46	10746982950	245268	73.93	44100	44850	43350	57900	31200	44550	43816.98	7.40	98	-21269	46283	45416	44733	43866	43183	45075	43525	231	13350	500	32960	50	1	46110835	20243	46.21	1.39	12	0.53	950.00	31661.00	75000	20230306	-41.47	43350	20230911	1.27	75000	-41.47	20230306	43350	1.27	20230911	75000	-41.47	20230306	43350	1.27	20230911	1.81	Y	020150	500	230 억	3413810	N	N	99789	N	N
100	20230911	140303	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43600	-950	5	-2.13	9027326150	205924	62.07	44100	44850	43350	57900	31200	44550	43837.76	7.40	98	-17507	46283	45416	44733	43866	43183	45075	43525	231	13350	500	32960	50	1	46110835	20104	45.89	1.38	12	0.45	950.00	31661.00	75000	20230306	-41.87	43350	20230911	0.58	75000	-41.87	20230306	43350	0.58	20230911	75000	-41.87	20230306	43350	0.58	20230911	1.81	Y	020150	500	230 억	3413810	N	N	99789	N	N
101	20230911	130300	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43450	-1100	5	-2.47	7317425000	166571	50.21	44100	44850	43400	57900	31200	44550	43929.36	7.40	98	-17500	46283	45416	44733	43866	43183	45075	43525	231	13350	500	32960	50	1	46110835	20035	45.74	1.37	12	0.36	950.00	31661.00	75000	20230306	-42.07	43400	20230911	0.12	75000	-42.07	20230306	43400	0.12	20230911	75000	-42.07	20230306	43400	0.12	20230911	1.81	Y	020150	500	230 억	3413810	N	N	99789	N	N
102	20230911	120300	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43750	-800	5	-1.80	5595076150	127012	38.28	44100	44850	43550	57900	31200	44550	44051.12	7.40	98	-6420	46283	45416	44733	43866	43183	45075	43525	231	13350	500	32960	50	1	46110835	20173	46.05	1.38	12	0.28	950.00	31661.00	75000	20230306	-41.67	43550	20230911	0.46	75000	-41.67	20230306	43550	0.46	20230911	75000	-41.67	20230306	43550	0.46	20230911	1.81	Y	020150	500	230 억	3413810	N	N	99789	N	N
103	20230911	110255	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44150	-400	5	-0.90	4732454050	107376	32.36	44100	44850	43550	57900	31200	44550	44073.18	7.40	98	-5917	46283	45416	44733	43866	43183	45075	43525	231	13350	500	32960	50	1	46110835	20358	46.47	1.39	12	0.23	950.00	31661.00	75000	20230306	-41.13	43550	20230911	1.38	75000	-41.13	20230306	43550	1.38	20230911	75000	-41.13	20230306	43550	1.38	20230911	1.81	Y	020150	500	230 억	3413810	N	N	99789	N	N
104	20230911	100256	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	43700	-850	5	-1.91	3100522200	70170	21.15	44100	44850	43550	57900	31200	44550	44185.29	7.40	98	-5594	46283	45416	44733	43866	43183	45075	43525	231	13350	500	32960	50	1	46110835	20150	46.00	1.38	12	0.15	950.00	31661.00	75000	20230306	-41.73	43550	20230911	0.34	75000	-41.73	20230306	43550	0.34	20230911	75000	-41.73	20230306	43550	0.34	20230911	1.81	Y	020150	500	230 억	3413810	N	N	99789	N	N
105	20230911	090255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44600	50	2	0.11	434629100	9803	2.95	44100	44700	44100	57900	31200	44550	44333.91	7.40	98	973	46283	45416	44733	43866	43183	45075	43525	231	13350	500	32960	50	1	46110835	20565	46.95	1.41	12	0.02	950.00	31661.00	75000	20230306	-40.53	44050	20230908	1.25	75000	-40.53	20230306	44050	1.25	20230908	75000	-40.53	20230306	44050	1.25	20230908	1.81	Y	020150	500	230 억	3413810	N	N	99789	N	N
106	20230908	160259	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44550	-50	5	-0.11	14711961050	330419	60.09	44700	45600	44050	57900	31250	44600	44525.10	7.48	-476	-38883	47966	46282	45316	43632	42666	45800	43150	231	13300	500	33000	50	1	46110835	20542	46.89	1.41	12	0.72	950.00	31661.00	75000	20230306	-40.60	44050	20230908	1.14	75000	-40.60	20230306	44050	1.14	20230908	75000	-40.60	20230306	44050	1.14	20230908	1.80	Y	020150	500	230 억	3447272	N	N	99739	N	N
107	20230908	150300	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44350	-250	5	-0.56	13162325600	295554	53.75	44700	45600	44050	57900	31250	44600	44534.42	7.48	-476	-41237	47966	46282	45316	43632	42666	45800	43150	231	13300	500	33000	50	1	46110835	20450	46.68	1.40	12	0.64	950.00	31661.00	75000	20230306	-40.87	44050	20230908	0.68	75000	-40.87	20230306	44050	0.68	20230908	75000	-40.87	20230306	44050	0.68	20230908	1.80	Y	020150	500	230 억	3447272	N	N	91068	N	N
108	20230908	140258	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44100	-500	5	-1.12	11207272150	251330	45.70	44700	45600	44050	57900	31250	44600	44591.86	7.48	-476	-31564	47966	46282	45316	43632	42666	45800	43150	231	13300	500	33000	50	1	46110835	20335	46.42	1.39	12	0.55	950.00	31661.00	75000	20230306	-41.20	44050	20230908	0.11	75000	-41.20	20230306	44050	0.11	20230908	75000	-41.20	20230306	44050	0.11	20230908	1.80	Y	020150	500	230 억	3447272	N	N	91068	N	N
109	20230908	130301	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44100	-500	5	-1.12	9535811950	213476	38.82	44700	45600	44050	57900	31250	44600	44669.25	7.48	-476	-17965	47966	46282	45316	43632	42666	45800	43150	231	13300	500	33000	50	1	46110835	20335	46.42	1.39	12	0.46	950.00	31661.00	75000	20230306	-41.20	44050	20230908	0.11	75000	-41.20	20230306	44050	0.11	20230908	75000	-41.20	20230306	44050	0.11	20230908	1.80	Y	020150	500	230 억	3447272	N	N	91068	N	N
110	20230908	120307	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44450	-150	5	-0.34	7500138600	167398	30.44	44700	45600	44200	57900	31250	44600	44804.24	7.48	-476	-14332	47966	46282	45316	43632	42666	45800	43150	231	13300	500	33000	50	1	46110835	20496	46.79	1.40	12	0.36	950.00	31661.00	75000	20230306	-40.73	44200	20230908	0.57	75000	-40.73	20230306	44200	0.57	20230908	75000	-40.73	20230306	44200	0.57	20230908	1.80	Y	020150	500	230 억	3447272	N	N	91068	N	N
111	20230908	110301	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44550	-50	5	-0.11	6394089350	142507	25.91	44700	45600	44200	57900	31250	44600	44868.61	7.48	-476	-14147	47966	46282	45316	43632	42666	45800	43150	231	13300	500	33000	50	1	46110835	20542	46.89	1.41	12	0.31	950.00	31661.00	75000	20230306	-40.60	44200	20230908	0.79	75000	-40.60	20230306	44200	0.79	20230908	75000	-40.60	20230306	44200	0.79	20230908	1.80	Y	020150	500	230 억	3447272	N	N	91068	N	N
112	20230908	100258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	44500	-100	5	-0.22	4585424700	101745	18.50	44700	45600	44400	57900	31250	44600	45067.84	7.48	-476	-10184	47966	46282	45316	43632	42666	45800	43150	231	13300	500	33000	50	1	46110835	20519	46.84	1.41	12	0.22	950.00	31661.00	75000	20230306	-40.67	44350	20230907	0.34	75000	-40.67	20230306	44350	0.34	20230907	75000	-40.67	20230306	44350	0.34	20230907	1.80	Y	020150	500	230 억	3447272	N	N	91068	N	N
113	20230908	090304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	45400	800	2	1.79	1462388850	32287	5.87	44700	45600	44700	57900	31250	44600	45293.56	7.48	-476	-7654	47966	46282	45316	43632	42666	45800	43150	231	13300	500	33000	50	1	46110835	20934	47.79	1.43	12	0.07	950.00	31661.00	75000	20230306	-39.47	44350	20230907	2.37	75000	-39.47	20230306	44350	2.37	20230907	75000	-39.47	20230306	44350	2.37	20230907	1.80	Y	020150	500	230 억	3447272	N	N	91068	N	N
114	20230907	160259	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44600	-2700	5	-5.71	24685657200	542071	175.11	46950	47000	44350	61400	33150	47300	45542.76	7.74	-115	-127885	49200	48250	47750	46800	46300	48000	46550	231	14100	500	35000	50	1	46110835	20565	46.95	1.41	12	1.18	950.00	31661.00	75000	20230306	-40.53	44350	20230907	0.56	75000	-40.53	20230306	44350	0.56	20230907	75000	-40.53	20230306	44350	0.56	20230907	1.77	Y	020150	500	230 억	3566945	N	N	91008	N	N
115	20230907	150259	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	44800	-2500	5	-5.29	20415422700	446222	144.15	46950	47000	44800	61400	33150	47300	45751.54	7.74	-115	-110559	49200	48250	47750	46800	46300	48000	46550	231	14100	500	35000	50	1	46110835	20658	47.16	1.41	12	0.97	950.00	31661.00	75000	20230306	-40.27	44800	20230907	0.00	75000	-40.27	20230306	44800	0.00	20230907	75000	-40.27	20230306	44800	0.00	20230907	1.77	Y	020150	500	230 억	3566945	N	N	81429	N	N
116	20230907	140258	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	45250	-2050	5	-4.33	16204390900	352766	113.96	46950	47000	45150	61400	33150	47300	45935.05	7.74	-115	-72552	49200	48250	47750	46800	46300	48000	46550	231	14100	500	35000	50	1	46110835	20865	47.63	1.43	12	0.77	950.00	31661.00	75000	20230306	-39.67	45150	20230907	0.22	75000	-39.67	20230306	45150	0.22	20230907	75000	-39.67	20230306	45150	0.22	20230907	1.77	Y	020150	500	230 억	3566945	N	N	81429	N	N
117	20230907	130259	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	45500	-1800	5	-3.81	12577883800	272779	88.12	46950	47000	45500	61400	33150	47300	46109.94	7.74	-115	-61133	49200	48250	47750	46800	46300	48000	46550	231	14100	500	35000	50	1	46110835	20980	47.89	1.44	12	0.59	950.00	31661.00	75000	20230306	-39.33	45500	20230907	0.00	75000	-39.33	20230306	45500	0.00	20230907	75000	-39.33	20230306	45500	0.00	20230907	1.77	Y	020150	500	230 억	3566945	N	N	81429	N	N
118	20230907	120301	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	45850	-1450	5	-3.07	9754834450	210938	68.14	46950	47000	45800	61400	33150	47300	46244.78	7.74	-115	-42894	49200	48250	47750	46800	46300	48000	46550	231	14100	500	35000	50	1	46110835	21142	48.26	1.45	12	0.46	950.00	31661.00	75000	20230306	-38.87	45800	20230907	0.11	75000	-38.87	20230306	45800	0.11	20230907	75000	-38.87	20230306	45800	0.11	20230907	1.77	Y	020150	500	230 억	3566945	N	N	81429	N	N
119	20230907	110259	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	46000	-1300	5	-2.75	8414710150	181731	58.71	46950	47000	45800	61400	33150	47300	46302.83	7.74	-115	-34550	49200	48250	47750	46800	46300	48000	46550	231	14100	500	35000	50	1	46110835	21211	48.42	1.45	12	0.39	950.00	31661.00	75000	20230306	-38.67	45800	20230907	0.44	75000	-38.67	20230306	45800	0.44	20230907	75000	-38.67	20230306	45800	0.44	20230907	1.77	Y	020150	500	230 억	3566945	N	N	81429	N	N
120	20230907	100259	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	46200	-1100	5	-2.33	5114006150	109929	35.51	46950	47000	46150	61400	33150	47300	46520.64	7.74	-115	-28259	49200	48250	47750	46800	46300	48000	46550	231	14100	500	35000	50	1	46110835	21303	48.63	1.46	12	0.24	950.00	31661.00	75000	20230306	-38.40	46150	20230907	0.11	75000	-38.40	20230306	46150	0.11	20230907	75000	-38.40	20230306	46150	0.11	20230907	1.77	Y	020150	500	230 억	3566945	N	N	81429	N	N
121	20230907	090301	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	46550	-750	5	-1.59	823667200	17649	5.70	46950	46950	46450	61400	33150	47300	46667.55	7.74	-115	-814	49200	48250	47750	46800	46300	48000	46550	231	14100	500	35000	50	1	46110835	21465	49.00	1.47	12	0.04	950.00	31661.00	75000	20230306	-37.93	46450	20230907	0.22	75000	-37.93	20230306	46450	0.22	20230907	75000	-37.93	20230306	46450	0.22	20230907	1.77	Y	020150	500	230 억	3566945	N	N	81429	N	N
122	20230906	160257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	47300	-1000	5	-2.07	14554474200	305103	131.00	48350	48700	47250	62700	33850	48300	47703.84	7.80	16	-63592	49733	49016	48533	47816	47333	48775	47575	231	14400	500	35740	50	1	46110835	21810	49.79	1.49	12	0.66	950.00	31661.00	75000	20230306	-36.93	47050	20230630	0.53	75000	-36.93	20230306	47050	0.53	20230630	75000	-36.93	20230306	47050	0.53	20230630	1.76	Y	020150	500	230 억	3598949	N	N	81157	N	N
123	20230906	150257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	47300	-1000	5	-2.07	13429394650	281309	120.78	48350	48700	47250	62700	33850	48300	47738.93	7.80	16	-60670	49733	49016	48533	47816	47333	48775	47575	231	14400	500	35740	50	1	46110835	21810	49.79	1.49	12	0.61	950.00	31661.00	75000	20230306	-36.93	47050	20230630	0.53	75000	-36.93	20230306	47050	0.53	20230630	75000	-36.93	20230306	47050	0.53	20230630	1.76	Y	020150	500	230 억	3598949	N	N	61236	N	N
124	20230906	140259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	47600	-700	5	-1.45	11239298750	235137	100.96	48350	48700	47400	62700	33850	48300	47798.92	7.80	16	-55668	49733	49016	48533	47816	47333	48775	47575	231	14400	500	35740	50	1	46110835	21949	50.11	1.50	12	0.51	950.00	31661.00	75000	20230306	-36.53	47050	20230630	1.17	75000	-36.53	20230306	47050	1.17	20230630	75000	-36.53	20230306	47050	1.17	20230630	1.76	Y	020150	500	230 억	3598949	N	N	61236	N	N
125	20230906	130259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	47500	-800	5	-1.66	9898919100	206947	88.85	48350	48700	47400	62700	33850	48300	47833.10	7.80	16	-59642	49733	49016	48533	47816	47333	48775	47575	231	14400	500	35740	50	1	46110835	21903	50.00	1.50	12	0.45	950.00	31661.00	75000	20230306	-36.67	47050	20230630	0.96	75000	-36.67	20230306	47050	0.96	20230630	75000	-36.67	20230306	47050	0.96	20230630	1.76	Y	020150	500	230 억	3598949	N	N	61236	N	N
126	20230906	120301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	47750	-550	5	-1.14	6309848600	131453	56.44	48350	48700	47700	62700	33850	48300	48000.78	7.80	16	-40825	49733	49016	48533	47816	47333	48775	47575	231	14400	500	35740	50	1	46110835	22018	50.26	1.51	12	0.29	950.00	31661.00	75000	20230306	-36.33	47050	20230630	1.49	75000	-36.33	20230306	47050	1.49	20230630	75000	-36.33	20230306	47050	1.49	20230630	1.76	Y	020150	500	230 억	3598949	N	N	61236	N	N
127	20230906	110259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	47800	-500	5	-1.04	4984736050	103734	44.54	48350	48700	47700	62700	33850	48300	48053.04	7.80	16	-38965	49733	49016	48533	47816	47333	48775	47575	231	14400	500	35740	50	1	46110835	22041	50.32	1.51	12	0.22	950.00	31661.00	75000	20230306	-36.27	47050	20230630	1.59	75000	-36.27	20230306	47050	1.59	20230630	75000	-36.27	20230306	47050	1.59	20230630	1.76	Y	020150	500	230 억	3598949	N	N	61236	N	N
128	20230906	100254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	47950	-350	5	-0.72	3051329150	63376	27.21	48350	48700	47800	62700	33850	48300	48146.43	7.80	16	-16834	49733	49016	48533	47816	47333	48775	47575	231	14400	500	35740	50	1	46110835	22110	50.47	1.51	12	0.14	950.00	31661.00	75000	20230306	-36.07	47050	20230630	1.91	75000	-36.07	20230306	47050	1.91	20230630	75000	-36.07	20230306	47050	1.91	20230630	1.76	Y	020150	500	230 억	3598949	N	N	61236	N	N
129	20230906	090255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48450	150	2	0.31	282899400	5844	2.51	48350	48700	48350	62700	33850	48300	48408.65	7.80	16	-835	49733	49016	48533	47816	47333	48775	47575	231	14400	500	35740	50	1	46110835	22341	51.00	1.53	12	0.01	950.00	31661.00	75000	20230306	-35.40	47050	20230630	2.98	75000	-35.40	20230306	47050	2.98	20230630	75000	-35.40	20230306	47050	2.98	20230630	1.76	Y	020150	500	230 억	3598949	N	N	61236	N	N
130	20230905	160255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48300	-600	5	-1.23	11190984500	231055	100.62	48450	49250	48050	63500	34250	48900	48434.34	7.84	-34	-43859	49600	49250	48550	48200	47500	49425	48375	231	14600	500	36180	50	1	46110835	22272	50.84	1.53	12	0.50	950.00	31661.00	75000	20230306	-35.60	47050	20230630	2.66	75000	-35.60	20230306	47050	2.66	20230630	75000	-35.60	20230306	47050	2.66	20230630	1.77	Y	020150	500	230 억	3616536	N	N	61236	N	N
131	20230905	150304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48300	-600	5	-1.23	10181283650	210150	91.52	48450	49250	48050	63500	34250	48900	48447.70	7.84	-34	-37587	49600	49250	48550	48200	47500	49425	48375	231	14600	500	36180	50	1	46110835	22272	50.84	1.53	12	0.46	950.00	31661.00	75000	20230306	-35.60	47050	20230630	2.66	75000	-35.60	20230306	47050	2.66	20230630	75000	-35.60	20230306	47050	2.66	20230630	1.77	Y	020150	500	230 억	3616536	N	N	74237	N	N
132	20230905	140257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48500	-400	5	-0.82	8942475500	184515	80.35	48450	49250	48050	63500	34250	48900	48464.76	7.84	-34	-30523	49600	49250	48550	48200	47500	49425	48375	231	14600	500	36180	50	1	46110835	22364	51.05	1.53	12	0.40	950.00	31661.00	75000	20230306	-35.33	47050	20230630	3.08	75000	-35.33	20230306	47050	3.08	20230630	75000	-35.33	20230306	47050	3.08	20230630	1.77	Y	020150	500	230 억	3616536	N	N	74237	N	N
133	20230905	130248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48400	-500	5	-1.02	7042774950	145413	63.32	48450	49250	48050	63500	34250	48900	48432.91	7.84	-34	-36381	49600	49250	48550	48200	47500	49425	48375	231	14600	500	36180	50	1	46110835	22318	50.95	1.53	12	0.32	950.00	31661.00	75000	20230306	-35.47	47050	20230630	2.87	75000	-35.47	20230306	47050	2.87	20230630	75000	-35.47	20230306	47050	2.87	20230630	1.77	Y	020150	500	230 억	3616536	N	N	74237	N	N
134	20230905	120256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48300	-600	5	-1.23	5978498100	123400	53.74	48450	49250	48050	63500	34250	48900	48448.12	7.84	-34	-28209	49600	49250	48550	48200	47500	49425	48375	231	14600	500	36180	50	1	46110835	22272	50.84	1.53	12	0.27	950.00	31661.00	75000	20230306	-35.60	47050	20230630	2.66	75000	-35.60	20230306	47050	2.66	20230630	75000	-35.60	20230306	47050	2.66	20230630	1.77	Y	020150	500	230 억	3616536	N	N	74237	N	N
135	20230905	110256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48400	-500	5	-1.02	5300877650	109394	47.64	48450	49250	48050	63500	34250	48900	48456.75	7.84	-34	-26634	49600	49250	48550	48200	47500	49425	48375	231	14600	500	36180	50	1	46110835	22318	50.95	1.53	12	0.24	950.00	31661.00	75000	20230306	-35.47	47050	20230630	2.87	75000	-35.47	20230306	47050	2.87	20230630	75000	-35.47	20230306	47050	2.87	20230630	1.77	Y	020150	500	230 억	3616536	N	N	74237	N	N
136	20230905	100254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48200	-700	5	-1.43	3540997100	72997	31.79	48450	49250	48050	63500	34250	48900	48508.80	7.84	-34	-19251	49600	49250	48550	48200	47500	49425	48375	231	14600	500	36180	50	1	46110835	22225	50.74	1.52	12	0.16	950.00	31661.00	75000	20230306	-35.73	47050	20230630	2.44	75000	-35.73	20230306	47050	2.44	20230630	75000	-35.73	20230306	47050	2.44	20230630	1.77	Y	020150	500	230 억	3616536	N	N	74237	N	N
137	20230905	090250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49050	150	2	0.31	565215200	11570	5.04	48450	49150	48450	63500	34250	48900	48851.79	7.84	-34	2219	49600	49250	48550	48200	47500	49425	48375	231	14600	500	36180	50	1	46110835	22617	51.63	1.55	12	0.03	950.00	31661.00	75000	20230306	-34.60	47050	20230630	4.25	75000	-34.60	20230306	47050	4.25	20230630	75000	-34.60	20230306	47050	4.25	20230630	1.77	Y	020150	500	230 억	3616536	N	N	74237	N	N
138	20230904	160253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48900	400	2	0.82	11008500700	228112	128.46	48050	48900	47850	63000	33950	48500	48258.76	7.90	0	-34555	49400	48950	48550	48100	47700	48750	47900	231	14500	500	35890	50	1	46110835	22548	51.47	1.54	12	0.49	950.00	31661.00	75000	20230306	-34.80	47050	20230630	3.93	75000	-34.80	20230306	47050	3.93	20230630	75000	-34.80	20230306	47050	3.93	20230630	1.73	Y	020150	500	230 억	3642094	N	N	74237	N	N
139	20230904	150249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48800	300	2	0.62	10001738500	207502	116.85	48050	48800	47850	63000	33950	48500	48200.68	7.90	0	-37507	49400	48950	48550	48100	47700	48750	47900	231	14500	500	35890	50	1	46110835	22502	51.37	1.54	12	0.45	950.00	31661.00	75000	20230306	-34.93	47050	20230630	3.72	75000	-34.93	20230306	47050	3.72	20230630	75000	-34.93	20230306	47050	3.72	20230630	1.73	Y	020150	500	230 억	3642094	N	N	22851	N	N
140	20230904	140250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48300	-200	5	-0.41	7830791350	162748	91.65	48050	48600	47850	63000	33950	48500	48116.05	7.90	0	-40187	49400	48950	48550	48100	47700	48750	47900	231	14500	500	35890	50	1	46110835	22272	50.84	1.53	12	0.35	950.00	31661.00	75000	20230306	-35.60	47050	20230630	2.66	75000	-35.60	20230306	47050	2.66	20230630	75000	-35.60	20230306	47050	2.66	20230630	1.73	Y	020150	500	230 억	3642094	N	N	22851	N	N
141	20230904	130252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48200	-300	5	-0.62	6654617100	138406	77.94	48050	48600	47850	63000	33950	48500	48080.40	7.90	0	-34360	49400	48950	48550	48100	47700	48750	47900	231	14500	500	35890	50	1	46110835	22225	50.74	1.52	12	0.30	950.00	31661.00	75000	20230306	-35.73	47050	20230630	2.44	75000	-35.73	20230306	47050	2.44	20230630	75000	-35.73	20230306	47050	2.44	20230630	1.73	Y	020150	500	230 억	3642094	N	N	22851	N	N
142	20230904	120249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48000	-500	5	-1.03	5138662750	106818	60.15	48050	48600	47850	63000	33950	48500	48106.70	7.90	0	-27168	49400	48950	48550	48100	47700	48750	47900	231	14500	500	35890	50	1	46110835	22133	50.53	1.52	12	0.23	950.00	31661.00	75000	20230306	-36.00	47050	20230630	2.02	75000	-36.00	20230306	47050	2.02	20230630	75000	-36.00	20230306	47050	2.02	20230630	1.73	Y	020150	500	230 억	3642094	N	N	22851	N	N
143	20230904	110244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	47950	-550	5	-1.13	4248373750	88249	49.70	48050	48600	47900	63000	33950	48500	48140.75	7.90	0	-20076	49400	48950	48550	48100	47700	48750	47900	231	14500	500	35890	50	1	46110835	22110	50.47	1.51	12	0.19	950.00	31661.00	75000	20230306	-36.07	47050	20230630	1.91	75000	-36.07	20230306	47050	1.91	20230630	75000	-36.07	20230306	47050	1.91	20230630	1.73	Y	020150	500	230 억	3642094	N	N	22851	N	N
144	20230904	100243	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48150	-350	5	-0.72	2754343400	57121	32.17	48050	48600	47900	63000	33950	48500	48219.44	7.90	0	-5208	49400	48950	48550	48100	47700	48750	47900	231	14500	500	35890	50	1	46110835	22202	50.68	1.52	12	0.12	950.00	31661.00	75000	20230306	-35.80	47050	20230630	2.34	75000	-35.80	20230306	47050	2.34	20230630	75000	-35.80	20230306	47050	2.34	20230630	1.73	Y	020150	500	230 억	3642094	N	N	22851	N	N
145	20230904	090249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48150	-350	5	-0.72	497268750	10344	5.83	48050	48200	47900	63000	33950	48500	48073.03	7.90	0	-883	49400	48950	48550	48100	47700	48750	47900	231	14500	500	35890	50	1	46110835	22202	50.68	1.52	12	0.02	950.00	31661.00	75000	20230306	-35.80	47050	20230630	2.34	75000	-35.80	20230306	47050	2.34	20230630	75000	-35.80	20230306	47050	2.34	20230630	1.73	Y	020150	500	230 억	3642094	N	N	22851	N	N
146	20230901	160245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48500	-200	5	-0.41	8530823900	175996	60.49	48700	49000	48150	63300	34100	48700	48471.64	7.90	-64	-15995	50966	49832	49166	48032	47366	49500	47700	231	14600	500	36030	50	1	46110835	22364	51.05	1.53	12	0.38	950.00	31661.00	75000	20230306	-35.33	47050	20230630	3.08	75000	-35.33	20230306	47050	3.08	20230630	75000	-35.33	20230306	47050	3.08	20230630	1.73	Y	020150	500	230 억	3644416	N	N	22851	N	N
147	20230901	150250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48450	-250	5	-0.51	8023281050	165529	56.89	48700	49000	48150	63300	34100	48700	48470.55	7.90	-64	-15363	50966	49832	49166	48032	47366	49500	47700	231	14600	500	36030	50	1	46110835	22341	51.00	1.53	12	0.36	950.00	31661.00	75000	20230306	-35.40	47050	20230630	2.98	75000	-35.40	20230306	47050	2.98	20230630	75000	-35.40	20230306	47050	2.98	20230630	1.73	Y	020150	500	230 억	3644416	N	N	37480	N	N
148	20230901	140247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48350	-350	5	-0.72	6991790300	144230	49.57	48700	49000	48150	63300	34100	48700	48476.67	7.90	-64	-13251	50966	49832	49166	48032	47366	49500	47700	231	14600	500	36030	50	1	46110835	22295	50.89	1.53	12	0.31	950.00	31661.00	75000	20230306	-35.53	47050	20230630	2.76	75000	-35.53	20230306	47050	2.76	20230630	75000	-35.53	20230306	47050	2.76	20230630	1.73	Y	020150	500	230 억	3644416	N	N	37480	N	N
149	20230901	130246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48350	-350	5	-0.72	6379198400	131572	45.22	48700	49000	48150	63300	34100	48700	48484.47	7.90	-64	-11218	50966	49832	49166	48032	47366	49500	47700	231	14600	500	36030	50	1	46110835	22295	50.89	1.53	12	0.29	950.00	31661.00	75000	20230306	-35.53	47050	20230630	2.76	75000	-35.53	20230306	47050	2.76	20230630	75000	-35.53	20230306	47050	2.76	20230630	1.73	Y	020150	500	230 억	3644416	N	N	37480	N	N
150	20230901	120247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48250	-450	5	-0.92	5838732300	120379	41.37	48700	49000	48150	63300	34100	48700	48502.91	7.90	-64	-9048	50966	49832	49166	48032	47366	49500	47700	231	14600	500	36030	50	1	46110835	22248	50.79	1.52	12	0.26	950.00	31661.00	75000	20230306	-35.67	47050	20230630	2.55	75000	-35.67	20230306	47050	2.55	20230630	75000	-35.67	20230306	47050	2.55	20230630	1.73	Y	020150	500	230 억	3644416	N	N	37480	N	N
151	20230901	110246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48200	-500	5	-1.03	4825543100	99405	34.16	48700	49000	48200	63300	34100	48700	48544.27	7.90	-64	-4300	50966	49832	49166	48032	47366	49500	47700	231	14600	500	36030	50	1	46110835	22225	50.74	1.52	12	0.22	950.00	31661.00	75000	20230306	-35.73	47050	20230630	2.44	75000	-35.73	20230306	47050	2.44	20230630	75000	-35.73	20230306	47050	2.44	20230630	1.73	Y	020150	500	230 억	3644416	N	N	37480	N	N
152	20230901	100246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48700	0	3	0.00	2793948400	57435	19.74	48700	49000	48250	63300	34100	48700	48645.40	7.90	-64	1739	50966	49832	49166	48032	47366	49500	47700	231	14600	500	36030	50	1	46110835	22456	51.26	1.54	12	0.12	950.00	31661.00	75000	20230306	-35.07	47050	20230630	3.51	75000	-35.07	20230306	47050	3.51	20230630	75000	-35.07	20230306	47050	3.51	20230630	1.73	Y	020150	500	230 억	3644416	N	N	37480	N	N
153	20230901	090243	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48450	-250	5	-0.51	367506550	7565	2.60	48700	48700	48400	63300	34100	48700	48579.85	7.90	-64	-1423	50966	49832	49166	48032	47366	49500	47700	231	14600	500	36030	50	1	46110835	22341	51.00	1.53	12	0.02	950.00	31661.00	75000	20230306	-35.40	47050	20230630	2.98	75000	-35.40	20230306	47050	2.98	20230630	75000	-35.40	20230306	47050	2.98	20230630	1.73	Y	020150	500	230 억	3644416	N	N	37480	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History