KissMeData/010120/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163300	3100	2	1.94	43192644600	266764	75.13	160400	163600	160300	208000	112200	160200	161914.43	21.62	24161	171933	166066	163133	157266	154333	164600	155800	1500	47800	5000	115340	100	1	30000000	48990	23.79	2.82	12	0.89	6865.00	57905.00	274500	20240724	-40.51	62400	20231101	161.70	274500	-40.51	20240724	63100	158.80	20240228	274500	-40.51	20240724	62400	161.70	20231101	1.51	N	010120	5000	1500 억	6485729	N	N	538	N	N
3	20240930	150252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161900	1700	2	1.06	36258442900	224167	63.13	160400	163600	160300	208000	112200	160200	161749.09	21.62	13954	171933	166066	163133	157266	154333	164600	155800	1500	47800	5000	115340	100	1	30000000	48570	23.58	2.80	12	0.75	6865.00	57905.00	274500	20240724	-41.02	62400	20231101	159.46	274500	-41.02	20240724	63100	156.58	20240228	274500	-41.02	20240724	62400	159.46	20231101	1.51	N	010120	5000	1500 억	6485729	N	N	831	N	N
4	20240930	140252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160900	700	2	0.44	30133448500	186316	52.47	160400	163600	160300	208000	112200	160200	161734.96	21.62	9775	171933	166066	163133	157266	154333	164600	155800	1500	47800	5000	115340	100	1	30000000	48270	23.44	2.78	12	0.62	6865.00	57905.00	274500	20240724	-41.38	62400	20231101	157.85	274500	-41.38	20240724	63100	154.99	20240228	274500	-41.38	20240724	62400	157.85	20231101	1.51	N	010120	5000	1500 억	6485729	N	N	831	N	N
5	20240930	130250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163000	2800	2	1.75	25011663200	154710	43.57	160400	163600	160300	208000	112200	160200	161670.29	21.62	10025	171933	166066	163133	157266	154333	164600	155800	1500	47800	5000	115340	100	1	30000000	48900	23.74	2.81	12	0.52	6865.00	57905.00	274500	20240724	-40.62	62400	20231101	161.22	274500	-40.62	20240724	63100	158.32	20240228	274500	-40.62	20240724	62400	161.22	20231101	1.51	N	010120	5000	1500 억	6485729	N	N	831	N	N
6	20240930	120251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162100	1900	2	1.19	20519973600	127054	35.78	160400	163600	160300	208000	112200	160200	161508.35	21.62	3144	171933	166066	163133	157266	154333	164600	155800	1500	47800	5000	115340	100	1	30000000	48630	23.61	2.80	12	0.42	6865.00	57905.00	274500	20240724	-40.95	62400	20231101	159.78	274500	-40.95	20240724	63100	156.89	20240228	274500	-40.95	20240724	62400	159.78	20231101	1.51	N	010120	5000	1500 억	6485729	N	N	831	N	N
7	20240930	110250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161100	900	2	0.56	16557117000	102457	28.85	160400	163600	160300	208000	112200	160200	161603.88	21.62	2915	171933	166066	163133	157266	154333	164600	155800	1500	47800	5000	115340	100	1	30000000	48330	23.47	2.78	12	0.34	6865.00	57905.00	274500	20240724	-41.31	62400	20231101	158.17	274500	-41.31	20240724	63100	155.31	20240228	274500	-41.31	20240724	62400	158.17	20231101	1.51	N	010120	5000	1500 억	6485729	N	N	831	N	N
8	20240930	100248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161300	1100	2	0.69	12316378700	76166	21.45	160400	163600	160300	208000	112200	160200	161709.09	21.62	3157	171933	166066	163133	157266	154333	164600	155800	1500	47800	5000	115340	100	1	30000000	48390	23.50	2.79	12	0.25	6865.00	57905.00	274500	20240724	-41.24	62400	20231101	158.49	274500	-41.24	20240724	63100	155.63	20240228	274500	-41.24	20240724	62400	158.49	20231101	1.51	N	010120	5000	1500 억	6485729	N	N	831	N	N
9	20240930	090241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163500	3300	2	2.06	3260308100	20116	5.67	160400	163600	160300	208000	112200	160200	162097.63	21.62	4903	171933	166066	163133	157266	154333	164600	155800	1500	47800	5000	115340	100	1	30000000	49050	23.82	2.82	12	0.07	6865.00	57905.00	274500	20240724	-40.44	62400	20231101	162.02	274500	-40.44	20240724	63100	159.11	20240228	274500	-40.44	20240724	62400	162.02	20231101	1.51	N	010120	5000	1500 억	6485729	N	N	831	N	N
10	20240927	160250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160200	-7200	5	-4.30	56982866900	349954	105.71	168100	169000	160200	217500	117200	167400	162840.69	22.00	-111147	171600	169500	166300	164200	161000	170550	165250	1500	50100	5000	120520	100	1	30000000	48060	23.34	2.77	12	1.17	6865.00	57905.00	274500	20240724	-41.64	62400	20231101	156.73	274500	-41.64	20240724	63100	153.88	20240228	274500	-41.64	20240724	62400	156.73	20231101	1.53	N	010120	5000	1500 억	6599385	N	N	831	N	N
11	20240927	150251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160900	-6500	5	-3.88	51711871900	317105	95.79	168100	169000	160200	217500	117200	167400	163074.85	22.00	-103778	171600	169500	166300	164200	161000	170550	165250	1500	50100	5000	120520	100	1	30000000	48270	23.44	2.78	12	1.06	6865.00	57905.00	274500	20240724	-41.38	62400	20231101	157.85	274500	-41.38	20240724	63100	154.99	20240228	274500	-41.38	20240724	62400	157.85	20231101	1.53	N	010120	5000	1500 억	6599385	N	N	188	N	N
12	20240927	140252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161000	-6400	5	-3.82	46382448600	283975	85.78	168100	169000	160200	217500	117200	167400	163332.79	22.00	-98023	171600	169500	166300	164200	161000	170550	165250	1500	50100	5000	120520	100	1	30000000	48300	23.45	2.78	12	0.95	6865.00	57905.00	274500	20240724	-41.35	62400	20231101	158.01	274500	-41.35	20240724	63100	155.15	20240228	274500	-41.35	20240724	62400	158.01	20231101	1.53	N	010120	5000	1500 억	6599385	N	N	188	N	N
13	20240927	130251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161600	-5800	5	-3.46	37794298400	230634	69.67	168100	169000	161200	217500	117200	167400	163871.25	22.00	-76222	171600	169500	166300	164200	161000	170550	165250	1500	50100	5000	120520	100	1	30000000	48480	23.54	2.79	12	0.77	6865.00	57905.00	274500	20240724	-41.13	62400	20231101	158.97	274500	-41.13	20240724	63100	156.10	20240228	274500	-41.13	20240724	62400	158.97	20231101	1.53	N	010120	5000	1500 억	6599385	N	N	188	N	N
14	20240927	120248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162200	-5200	5	-3.11	34385622900	209601	63.31	168100	169000	161200	217500	117200	167400	164052.68	22.00	-68247	171600	169500	166300	164200	161000	170550	165250	1500	50100	5000	120520	100	1	30000000	48660	23.63	2.80	12	0.70	6865.00	57905.00	274500	20240724	-40.91	62400	20231101	159.94	274500	-40.91	20240724	63100	157.05	20240228	274500	-40.91	20240724	62400	159.94	20231101	1.53	N	010120	5000	1500 억	6599385	N	N	188	N	N
15	20240927	110251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161800	-5600	5	-3.35	29950294500	182186	55.03	168100	169000	161200	217500	117200	167400	164393.97	22.00	-56012	171600	169500	166300	164200	161000	170550	165250	1500	50100	5000	120520	100	1	30000000	48540	23.57	2.79	12	0.61	6865.00	57905.00	274500	20240724	-41.06	62400	20231101	159.29	274500	-41.06	20240724	63100	156.42	20240228	274500	-41.06	20240724	62400	159.29	20231101	1.53	N	010120	5000	1500 억	6599385	N	N	188	N	N
16	20240927	100250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162300	-5100	5	-3.05	23867090900	144668	43.70	168100	169000	161200	217500	117200	167400	164978.29	22.00	-43589	171600	169500	166300	164200	161000	170550	165250	1500	50100	5000	120520	100	1	30000000	48690	23.64	2.80	12	0.48	6865.00	57905.00	274500	20240724	-40.87	62400	20231101	160.10	274500	-40.87	20240724	63100	157.21	20240228	274500	-40.87	20240724	62400	160.10	20231101	1.53	N	010120	5000	1500 억	6599385	N	N	188	N	N
17	20240927	090251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166900	-500	5	-0.30	3921679200	23387	7.06	168100	169000	166100	217500	117200	167400	167686.35	22.00	-9672	171600	169500	166300	164200	161000	170550	165250	1500	50100	5000	120520	100	1	30000000	50070	24.31	2.88	12	0.08	6865.00	57905.00	274500	20240724	-39.20	62400	20231101	167.47	274500	-39.20	20240724	63100	164.50	20240228	274500	-39.20	20240724	62400	167.47	20231101	1.53	N	010120	5000	1500 억	6599385	N	N	188	N	N
18	20240926	160246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167400	6500	2	4.04	53752797700	323995	82.04	163400	168400	163100	209000	112700	160900	165901.69	21.87	40913	172433	166666	163233	157466	154033	164950	155750	1500	48100	5000	115840	100	1	30000000	50220	24.38	2.89	12	1.08	6865.00	57905.00	274500	20240724	-39.02	62400	20231101	168.27	274500	-39.02	20240724	63100	165.29	20240228	274500	-39.02	20240724	62400	168.27	20231101	1.62	N	010120	5000	1500 억	6560528	N	N	188	N	N
19	20240926	150250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166900	6000	2	3.73	49020272800	295696	74.88	163400	168400	163100	209000	112700	160900	165779.65	21.87	38751	172433	166666	163233	157466	154033	164950	155750	1500	48100	5000	115840	100	1	30000000	50070	24.31	2.88	12	0.99	6865.00	57905.00	274500	20240724	-39.20	62400	20231101	167.47	274500	-39.20	20240724	63100	164.50	20240228	274500	-39.20	20240724	62400	167.47	20231101	1.62	N	010120	5000	1500 억	6560528	N	N	831	N	N
20	20240926	140250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166300	5400	2	3.36	44259489800	267108	67.64	163400	168400	163100	209000	112700	160900	165699.25	21.87	33691	172433	166666	163233	157466	154033	164950	155750	1500	48100	5000	115840	100	1	30000000	49890	24.22	2.87	12	0.89	6865.00	57905.00	274500	20240724	-39.42	62400	20231101	166.51	274500	-39.42	20240724	63100	163.55	20240228	274500	-39.42	20240724	62400	166.51	20231101	1.62	N	010120	5000	1500 억	6560528	N	N	831	N	N
21	20240926	130250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166200	5300	2	3.29	40379978000	243753	61.72	163400	168400	163100	209000	112700	160900	165659.84	21.87	33357	172433	166666	163233	157466	154033	164950	155750	1500	48100	5000	115840	100	1	30000000	49860	24.21	2.87	12	0.81	6865.00	57905.00	274500	20240724	-39.45	62400	20231101	166.35	274500	-39.45	20240724	63100	163.39	20240228	274500	-39.45	20240724	62400	166.35	20231101	1.62	N	010120	5000	1500 억	6560528	N	N	831	N	N
22	20240926	120251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166400	5500	2	3.42	36860639400	222616	56.37	163400	168400	163100	209000	112700	160900	165579.93	21.87	26673	172433	166666	163233	157466	154033	164950	155750	1500	48100	5000	115840	100	1	30000000	49920	24.24	2.87	12	0.74	6865.00	57905.00	274500	20240724	-39.38	62400	20231101	166.67	274500	-39.38	20240724	63100	163.71	20240228	274500	-39.38	20240724	62400	166.67	20231101	1.62	N	010120	5000	1500 억	6560528	N	N	831	N	N
23	20240926	110250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166500	5600	2	3.48	33506941400	202447	51.26	163400	168400	163100	209000	112700	160900	165510.20	21.87	22795	172433	166666	163233	157466	154033	164950	155750	1500	48100	5000	115840	100	1	30000000	49950	24.25	2.88	12	0.67	6865.00	57905.00	274500	20240724	-39.34	62400	20231101	166.83	274500	-39.34	20240724	63100	163.87	20240228	274500	-39.34	20240724	62400	166.83	20231101	1.62	N	010120	5000	1500 억	6560528	N	N	831	N	N
24	20240926	100250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165200	4300	2	2.67	26482370200	159991	40.51	163400	168400	163100	209000	112700	160900	165524.76	21.87	25756	172433	166666	163233	157466	154033	164950	155750	1500	48100	5000	115840	100	1	30000000	49560	24.06	2.85	12	0.53	6865.00	57905.00	274500	20240724	-39.82	62400	20231101	164.74	274500	-39.82	20240724	63100	161.81	20240228	274500	-39.82	20240724	62400	164.74	20231101	1.62	N	010120	5000	1500 억	6560528	N	N	831	N	N
25	20240926	090248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165500	4600	2	2.86	3453971600	20984	5.31	163400	166200	163300	209000	112700	160900	164604.13	21.87	6371	172433	166666	163233	157466	154033	164950	155750	1500	48100	5000	115840	100	1	30000000	49650	24.11	2.86	12	0.07	6865.00	57905.00	274500	20240724	-39.71	62400	20231101	165.22	274500	-39.71	20240724	63100	162.28	20240228	274500	-39.71	20240724	62400	165.22	20231101	1.62	N	010120	5000	1500 억	6560528	N	N	831	N	N
26	20240925	160247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160900	-3200	5	-1.95	64524718800	393184	65.89	166900	169000	159800	213000	114900	164100	164123.39	21.96	-17999	169500	166800	162700	160000	155900	168150	161350	1500	48900	5000	118150	100	1	30000000	48270	23.44	2.78	12	1.31	6865.00	57905.00	274500	20240724	-41.38	62400	20231101	157.85	274500	-41.38	20240724	63100	154.99	20240228	274500	-41.38	20240724	62400	157.85	20231101	1.63	N	010120	5000	1500 억	6587475	N	N	831	N	N
27	20240925	150249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160500	-3600	5	-2.19	58557458900	356108	59.67	166900	169000	159800	213000	114900	164100	164437.36	21.96	-36161	169500	166800	162700	160000	155900	168150	161350	1500	48900	5000	118150	100	1	30000000	48150	23.38	2.77	12	1.19	6865.00	57905.00	274500	20240724	-41.53	62400	20231101	157.21	274500	-41.53	20240724	63100	154.36	20240228	274500	-41.53	20240724	62400	157.21	20231101	1.63	N	010120	5000	1500 억	6587475	N	N	1375	N	N
28	20240925	140249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162100	-2000	5	-1.22	49671007200	300953	50.43	166900	169000	161600	213000	114900	164100	165045.74	21.96	-38132	169500	166800	162700	160000	155900	168150	161350	1500	48900	5000	118150	100	1	30000000	48630	23.61	2.80	12	1.00	6865.00	57905.00	274500	20240724	-40.95	62400	20231101	159.78	274500	-40.95	20240724	63100	156.89	20240228	274500	-40.95	20240724	62400	159.78	20231101	1.63	N	010120	5000	1500 억	6587475	N	N	1375	N	N
29	20240925	130249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162400	-1700	5	-1.04	43825038100	264899	44.39	166900	169000	162000	213000	114900	164100	165440.57	21.96	-44721	169500	166800	162700	160000	155900	168150	161350	1500	48900	5000	118150	100	1	30000000	48720	23.66	2.80	12	0.88	6865.00	57905.00	274500	20240724	-40.84	62400	20231101	160.26	274500	-40.84	20240724	63100	157.37	20240228	274500	-40.84	20240724	62400	160.26	20231101	1.63	N	010120	5000	1500 억	6587475	N	N	1375	N	N
30	20240925	120249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163300	-800	5	-0.49	38300857200	230971	38.70	166900	169000	163300	213000	114900	164100	165825.41	21.96	-43588	169500	166800	162700	160000	155900	168150	161350	1500	48900	5000	118150	100	1	30000000	48990	23.79	2.82	12	0.77	6865.00	57905.00	274500	20240724	-40.51	62400	20231101	161.70	274500	-40.51	20240724	63100	158.80	20240228	274500	-40.51	20240724	62400	161.70	20231101	1.63	N	010120	5000	1500 억	6587475	N	N	1375	N	N
31	20240925	110248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164600	500	2	0.30	33417314500	201249	33.72	166900	169000	163800	213000	114900	164100	166049.61	21.96	-31915	169500	166800	162700	160000	155900	168150	161350	1500	48900	5000	118150	100	1	30000000	49380	23.98	2.84	12	0.67	6865.00	57905.00	274500	20240724	-40.04	62400	20231101	163.78	274500	-40.04	20240724	63100	160.86	20240228	274500	-40.04	20240724	62400	163.78	20231101	1.63	N	010120	5000	1500 억	6587475	N	N	1375	N	N
32	20240925	100249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164800	700	2	0.43	25790545300	154946	25.96	166900	169000	164400	213000	114900	164100	166448.63	21.96	-26127	169500	166800	162700	160000	155900	168150	161350	1500	48900	5000	118150	100	1	30000000	49440	24.01	2.85	12	0.52	6865.00	57905.00	274500	20240724	-39.96	62400	20231101	164.10	274500	-39.96	20240724	63100	161.17	20240228	274500	-39.96	20240724	62400	164.10	20231101	1.63	N	010120	5000	1500 억	6587475	N	N	1375	N	N
33	20240925	090249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167600	3500	2	2.13	6622640900	39481	6.62	166900	169000	166800	213000	114900	164100	167742.67	21.96	-4905	169500	166800	162700	160000	155900	168150	161350	1500	48900	5000	118150	100	1	30000000	50280	24.41	2.89	12	0.13	6865.00	57905.00	274500	20240724	-38.94	62400	20231101	168.59	274500	-38.94	20240724	63100	165.61	20240228	274500	-38.94	20240724	62400	168.59	20231101	1.63	N	010120	5000	1500 억	6587475	N	N	1375	N	N
34	20240924	160248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164100	7500	2	4.79	96718139100	593044	160.30	158600	165400	158600	203500	109700	156600	163088.99	21.65	101053	162200	159400	155400	152600	148600	160800	154000	1500	46900	5000	112750	100	1	30000000	49230	23.90	2.83	12	1.98	6865.00	57905.00	274500	20240724	-40.22	62400	20231101	162.98	274500	-40.22	20240724	63100	160.06	20240228	274500	-40.22	20240724	62400	162.98	20231101	1.59	N	010120	5000	1500 억	6494967	N	N	1375	N	N
35	20240924	150246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163400	6800	2	4.34	90930847200	557738	150.75	158600	165400	158600	203500	109700	156600	163037.42	21.65	91385	162200	159400	155400	152600	148600	160800	154000	1500	46900	5000	112750	100	1	30000000	49020	23.80	2.82	12	1.86	6865.00	57905.00	274500	20240724	-40.47	62400	20231101	161.86	274500	-40.47	20240724	63100	158.95	20240228	274500	-40.47	20240724	62400	161.86	20231101	1.59	N	010120	5000	1500 억	6494967	N	N	7922	N	N
36	20240924	140246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163800	7200	2	4.60	83383310700	511472	138.25	158600	165400	158600	203500	109700	156600	163028.73	21.65	89568	162200	159400	155400	152600	148600	160800	154000	1500	46900	5000	112750	100	1	30000000	49140	23.86	2.83	12	1.70	6865.00	57905.00	274500	20240724	-40.33	62400	20231101	162.50	274500	-40.33	20240724	63100	159.59	20240228	274500	-40.33	20240724	62400	162.50	20231101	1.59	N	010120	5000	1500 억	6494967	N	N	7922	N	N
37	20240924	130247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163200	6600	2	4.21	69251596700	425507	115.01	158600	164600	158600	203500	109700	156600	162753.75	21.65	60508	162200	159400	155400	152600	148600	160800	154000	1500	46900	5000	112750	100	1	30000000	48960	23.77	2.82	12	1.42	6865.00	57905.00	274500	20240724	-40.55	62400	20231101	161.54	274500	-40.55	20240724	63100	158.64	20240228	274500	-40.55	20240724	62400	161.54	20231101	1.59	N	010120	5000	1500 억	6494967	N	N	7922	N	N
38	20240924	120247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162900	6300	2	4.02	64193464400	394517	106.64	158600	164600	158600	203500	109700	156600	162717.24	21.65	55048	162200	159400	155400	152600	148600	160800	154000	1500	46900	5000	112750	100	1	30000000	48870	23.73	2.81	12	1.32	6865.00	57905.00	274500	20240724	-40.66	62400	20231101	161.06	274500	-40.66	20240724	63100	158.16	20240228	274500	-40.66	20240724	62400	161.06	20231101	1.59	N	010120	5000	1500 억	6494967	N	N	7922	N	N
39	20240924	110247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163600	7000	2	4.47	56893958900	349745	94.53	158600	164600	158600	203500	109700	156600	162676.25	21.65	64923	162200	159400	155400	152600	148600	160800	154000	1500	46900	5000	112750	100	1	30000000	49080	23.83	2.83	12	1.17	6865.00	57905.00	274500	20240724	-40.40	62400	20231101	162.18	274500	-40.40	20240724	63100	159.27	20240228	274500	-40.40	20240724	62400	162.18	20231101	1.59	N	010120	5000	1500 억	6494967	N	N	7922	N	N
40	20240924	100247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162800	6200	2	3.96	41042776600	252833	68.34	158600	164400	158600	203500	109700	156600	162336.22	21.65	49228	162200	159400	155400	152600	148600	160800	154000	1500	46900	5000	112750	100	1	30000000	48840	23.71	2.81	12	0.84	6865.00	57905.00	274500	20240724	-40.69	62400	20231101	160.90	274500	-40.69	20240724	63100	158.00	20240228	274500	-40.69	20240724	62400	160.90	20231101	1.59	N	010120	5000	1500 억	6494967	N	N	7922	N	N
41	20240924	090247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159900	3300	2	2.11	5443602700	34147	9.23	158600	160000	158600	203500	109700	156600	159433.73	21.65	8574	162200	159400	155400	152600	148600	160800	154000	1500	46900	5000	112750	100	1	30000000	47970	23.29	2.76	12	0.11	6865.00	57905.00	274500	20240724	-41.75	62400	20231101	156.25	274500	-41.75	20240724	63100	153.41	20240228	274500	-41.75	20240724	62400	156.25	20231101	1.59	N	010120	5000	1500 억	6494967	N	N	7922	N	N
42	20240923	160247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156600	3500	2	2.29	57167669100	367796	48.82	153100	158200	151400	199000	107200	153100	155432.48	21.50	40062	159833	156466	153933	150566	148033	155200	149300	1500	45900	5000	110230	100	1	30000000	46980	22.81	2.70	12	1.23	6865.00	57905.00	274500	20240724	-42.95	62400	20231101	150.96	274500	-42.95	20240724	63100	148.18	20240228	274500	-42.95	20240724	62400	150.96	20231101	1.63	N	010120	5000	1500 억	6449139	N	N	7921	N	N
43	20240923	150247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156600	3500	2	2.29	53217828100	342558	45.47	153100	158200	151400	199000	107200	153100	155356.66	21.50	37379	159833	156466	153933	150566	148033	155200	149300	1500	45900	5000	110230	100	1	30000000	46980	22.81	2.70	12	1.14	6865.00	57905.00	274500	20240724	-42.95	62400	20231101	150.96	274500	-42.95	20240724	63100	148.18	20240228	274500	-42.95	20240724	62400	150.96	20231101	1.63	N	010120	5000	1500 억	6449139	N	N	9261	N	N
44	20240923	140248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156200	3100	2	2.02	48769574200	314134	41.70	153100	158200	151400	199000	107200	153100	155253.41	21.50	36851	159833	156466	153933	150566	148033	155200	149300	1500	45900	5000	110230	100	1	30000000	46860	22.75	2.70	12	1.05	6865.00	57905.00	274500	20240724	-43.10	62400	20231101	150.32	274500	-43.10	20240724	63100	147.54	20240228	274500	-43.10	20240724	62400	150.32	20231101	1.63	N	010120	5000	1500 억	6449139	N	N	9261	N	N
45	20240923	130246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156100	3000	2	1.96	44409362500	286174	37.99	153100	158200	151400	199000	107200	153100	155185.79	21.50	39690	159833	156466	153933	150566	148033	155200	149300	1500	45900	5000	110230	100	1	30000000	46830	22.74	2.70	12	0.95	6865.00	57905.00	274500	20240724	-43.13	62400	20231101	150.16	274500	-43.13	20240724	63100	147.39	20240228	274500	-43.13	20240724	62400	150.16	20231101	1.63	N	010120	5000	1500 억	6449139	N	N	9261	N	N
46	20240923	120246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155800	2700	2	1.76	31513749700	204047	27.09	153100	155800	151400	199000	107200	153100	154446.04	21.50	32183	159833	156466	153933	150566	148033	155200	149300	1500	45900	5000	110230	100	1	30000000	46740	22.69	2.69	12	0.68	6865.00	57905.00	274500	20240724	-43.24	62400	20231101	149.68	274500	-43.24	20240724	63100	146.91	20240228	274500	-43.24	20240724	62400	149.68	20231101	1.63	N	010120	5000	1500 억	6449139	N	N	9261	N	N
47	20240923	110247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	155100	2000	2	1.31	26842283500	173925	23.09	153100	155800	151400	199000	107200	153100	154335.16	21.50	26183	159833	156466	153933	150566	148033	155200	149300	1500	45900	5000	110230	100	1	30000000	46530	22.59	2.68	12	0.58	6865.00	57905.00	274500	20240724	-43.50	62400	20231101	148.56	274500	-43.50	20240724	63100	145.80	20240228	274500	-43.50	20240724	62400	148.56	20231101	1.63	N	010120	5000	1500 억	6449139	N	N	9261	N	N
48	20240923	100246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154300	1200	2	0.78	18183968900	118035	15.67	153100	155800	151400	199000	107200	153100	154058.76	21.50	14407	159833	156466	153933	150566	148033	155200	149300	1500	45900	5000	110230	100	1	30000000	46290	22.48	2.66	12	0.39	6865.00	57905.00	274500	20240724	-43.79	62400	20231101	147.28	274500	-43.79	20240724	63100	144.53	20240228	274500	-43.79	20240724	62400	147.28	20231101	1.63	N	010120	5000	1500 억	6449139	N	N	9261	N	N
49	20240923	090247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151500	-1600	5	-1.05	1789044300	11736	1.56	153100	153100	151400	199000	107200	153100	152419.14	21.50	-3879	159833	156466	153933	150566	148033	155200	149300	1500	45900	5000	110230	100	1	30000000	45450	22.07	2.62	12	0.04	6865.00	57905.00	274500	20240724	-44.81	62400	20231101	142.79	274500	-44.81	20240724	63100	140.10	20240228	274500	-44.81	20240724	62400	142.79	20231101	1.63	N	010120	5000	1500 억	6449139	N	N	9261	N	N
50	20240913	160237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145000	-200	5	-0.14	43885388300	305368	39.99	145800	146800	141700	188700	101700	145200	143710.55	21.69	-47884	153066	149132	146366	142432	139666	147750	141050	1500	43500	5000	104540	100	1	30000000	43500	21.12	2.50	12	1.02	6865.00	57905.00	274500	20240724	-47.18	62400	20231101	132.37	274500	-47.18	20240724	63100	129.79	20240228	274500	-47.18	20240724	62400	132.37	20231101	1.68	N	010120	5000	1500 억	6507308	N	N	2912	N	N
51	20240913	150239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143700	-1500	5	-1.03	38058652200	264988	34.70	145800	146800	141700	188700	101700	145200	143624.06	21.69	-46477	153066	149132	146366	142432	139666	147750	141050	1500	43500	5000	104540	100	1	30000000	43110	20.93	2.48	12	0.88	6865.00	57905.00	274500	20240724	-47.65	62400	20231101	130.29	274500	-47.65	20240724	63100	127.73	20240228	274500	-47.65	20240724	62400	130.29	20231101	1.68	N	010120	5000	1500 억	6507308	N	N	8215	N	N
52	20240913	140239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143200	-2000	5	-1.38	32362961200	225314	29.51	145800	146800	141700	188700	101700	145200	143634.93	21.69	-43843	153066	149132	146366	142432	139666	147750	141050	1500	43500	5000	104540	100	1	30000000	42960	20.86	2.47	12	0.75	6865.00	57905.00	274500	20240724	-47.83	62400	20231101	129.49	274500	-47.83	20240724	63100	126.94	20240228	274500	-47.83	20240724	62400	129.49	20231101	1.68	N	010120	5000	1500 억	6507308	N	N	8215	N	N
53	20240913	130238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141800	-3400	5	-2.34	29013653000	201790	26.43	145800	146800	141700	188700	101700	145200	143781.42	21.69	-42655	153066	149132	146366	142432	139666	147750	141050	1500	43500	5000	104540	100	1	30000000	42540	20.66	2.45	12	0.67	6865.00	57905.00	274500	20240724	-48.34	62400	20231101	127.24	274500	-48.34	20240724	63100	124.72	20240228	274500	-48.34	20240724	62400	127.24	20231101	1.68	N	010120	5000	1500 억	6507308	N	N	8215	N	N
54	20240913	120238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142300	-2900	5	-2.00	25130219600	174461	22.85	145800	146800	142000	188700	101700	145200	144044.91	21.69	-31494	153066	149132	146366	142432	139666	147750	141050	1500	43500	5000	104540	100	1	30000000	42690	20.73	2.46	12	0.58	6865.00	57905.00	274500	20240724	-48.16	62400	20231101	128.04	274500	-48.16	20240724	63100	125.52	20240228	274500	-48.16	20240724	62400	128.04	20231101	1.68	N	010120	5000	1500 억	6507308	N	N	8215	N	N
55	20240913	110239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143400	-1800	5	-1.24	19500384100	135008	17.68	145800	146800	142500	188700	101700	145200	144438.73	21.69	-23577	153066	149132	146366	142432	139666	147750	141050	1500	43500	5000	104540	100	1	30000000	43020	20.89	2.48	12	0.45	6865.00	57905.00	274500	20240724	-47.76	62400	20231101	129.81	274500	-47.76	20240724	63100	127.26	20240228	274500	-47.76	20240724	62400	129.81	20231101	1.68	N	010120	5000	1500 억	6507308	N	N	8215	N	N
56	20240913	100239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144100	-1100	5	-0.76	15301796600	105910	13.87	145800	146800	142500	188700	101700	145200	144479.24	21.69	-16331	153066	149132	146366	142432	139666	147750	141050	1500	43500	5000	104540	100	1	30000000	43230	20.99	2.49	12	0.35	6865.00	57905.00	274500	20240724	-47.50	62400	20231101	130.93	274500	-47.50	20240724	63100	128.37	20240228	274500	-47.50	20240724	62400	130.93	20231101	1.68	N	010120	5000	1500 억	6507308	N	N	8215	N	N
57	20240913	090239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144800	-400	5	-0.28	2739104700	18801	2.46	145800	146800	144800	188700	101700	145200	145689.31	21.69	-6970	153066	149132	146366	142432	139666	147750	141050	1500	43500	5000	104540	100	1	30000000	43440	21.09	2.50	12	0.06	6865.00	57905.00	274500	20240724	-47.25	62400	20231101	132.05	274500	-47.25	20240724	63100	129.48	20240228	274500	-47.25	20240724	62400	132.05	20231101	1.68	N	010120	5000	1500 억	6507308	N	N	8215	N	N
58	20240912	160238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145200	4700	2	3.35	111008028900	758781	127.66	145900	150300	143600	182600	98400	140500	146300.68	21.47	-7680	147500	144000	140800	137300	134100	145750	139050	1500	42100	5000	101160	100	1	30000000	43560	21.15	2.51	12	2.53	6865.00	57905.00	274500	20240724	-47.10	62400	20231101	132.69	274500	-47.10	20240724	63100	130.11	20240228	274500	-47.10	20240724	62400	132.69	20231101	1.76	N	010120	5000	1500 억	6440483	N	N	8185	N	N
59	20240912	150236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145200	4700	2	3.35	94923170500	647959	109.02	145900	150300	143600	182600	98400	140500	146495.64	21.47	-30626	147500	144000	140800	137300	134100	145750	139050	1500	42100	5000	101160	100	1	30000000	43560	21.15	2.51	12	2.16	6865.00	57905.00	274500	20240724	-47.10	62400	20231101	132.69	274500	-47.10	20240724	63100	130.11	20240228	274500	-47.10	20240724	62400	132.69	20231101	1.76	N	010120	5000	1500 억	6440483	N	N	16801	N	N
60	20240912	140238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144000	3500	2	2.49	86020185900	586383	98.66	145900	150300	143600	182600	98400	140500	146696.25	21.47	-36329	147500	144000	140800	137300	134100	145750	139050	1500	42100	5000	101160	100	1	30000000	43200	20.98	2.49	12	1.95	6865.00	57905.00	274500	20240724	-47.54	62400	20231101	130.77	274500	-47.54	20240724	63100	128.21	20240228	274500	-47.54	20240724	62400	130.77	20231101	1.76	N	010120	5000	1500 억	6440483	N	N	16801	N	N
61	20240912	130236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	145600	5100	2	3.63	72285815500	491357	82.67	145900	150300	144800	182600	98400	140500	147114.65	21.47	-25338	147500	144000	140800	137300	134100	145750	139050	1500	42100	5000	101160	100	1	30000000	43680	21.21	2.51	12	1.64	6865.00	57905.00	274500	20240724	-46.96	62400	20231101	133.33	274500	-46.96	20240724	63100	130.74	20240228	274500	-46.96	20240724	62400	133.33	20231101	1.76	N	010120	5000	1500 억	6440483	N	N	16801	N	N
62	20240912	120236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146500	6000	2	4.27	64653929500	439031	73.87	145900	150300	144800	182600	98400	140500	147265.07	21.47	-10772	147500	144000	140800	137300	134100	145750	139050	1500	42100	5000	101160	100	1	30000000	43950	21.34	2.53	12	1.46	6865.00	57905.00	274500	20240724	-46.63	62400	20231101	134.78	274500	-46.63	20240724	63100	132.17	20240228	274500	-46.63	20240724	62400	134.78	20231101	1.76	N	010120	5000	1500 억	6440483	N	N	16801	N	N
63	20240912	110236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146800	6300	2	4.48	56666092600	384641	64.71	145900	150300	144800	182600	98400	140500	147322.03	21.47	5196	147500	144000	140800	137300	134100	145750	139050	1500	42100	5000	101160	100	1	30000000	44040	21.38	2.54	12	1.28	6865.00	57905.00	274500	20240724	-46.52	62400	20231101	135.26	274500	-46.52	20240724	63100	132.65	20240228	274500	-46.52	20240724	62400	135.26	20231101	1.76	N	010120	5000	1500 억	6440483	N	N	16801	N	N
64	20240912	100237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	148600	8100	2	5.77	45354430700	308108	51.84	145900	150300	144800	182600	98400	140500	147203.03	21.47	20555	147500	144000	140800	137300	134100	145750	139050	1500	42100	5000	101160	100	1	30000000	44580	21.65	2.57	12	1.03	6865.00	57905.00	274500	20240724	-45.87	62400	20231101	138.14	274500	-45.87	20240724	63100	135.50	20240228	274500	-45.87	20240724	62400	138.14	20231101	1.76	N	010120	5000	1500 억	6440483	N	N	16801	N	N
65	20240912	090238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	146400	5900	2	4.20	6759283100	46322	7.79	145900	146600	145200	182600	98400	140500	145919.50	21.47	-2009	147500	144000	140800	137300	134100	145750	139050	1500	42100	5000	101160	100	1	30000000	43920	21.33	2.53	12	0.15	6865.00	57905.00	274500	20240724	-46.67	62400	20231101	134.62	274500	-46.67	20240724	63100	132.01	20240228	274500	-46.67	20240724	62400	134.62	20231101	1.76	N	010120	5000	1500 억	6440483	N	N	16801	N	N
66	20240911	160235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140500	3700	2	2.70	83296199000	589367	148.46	138500	144300	137600	177800	95800	136800	141340.45	21.61	-24769	144133	140466	138033	134366	131933	139250	133150	1500	41000	5000	98490	100	1	30000000	42150	20.47	2.43	12	1.96	6865.00	57905.00	274500	20240724	-48.82	62400	20231101	125.16	274500	-48.82	20240724	63100	122.66	20240228	274500	-48.82	20240724	62400	125.16	20231101	1.69	N	010120	5000	1500 억	6482948	N	N	16801	N	N
67	20240911	150234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140000	3200	2	2.34	78703437600	556585	140.20	138500	144300	137600	177800	95800	136800	141412.90	21.61	-32585	144133	140466	138033	134366	131933	139250	133150	1500	41000	5000	98490	100	1	30000000	42000	20.39	2.42	12	1.86	6865.00	57905.00	274500	20240724	-49.00	62400	20231101	124.36	274500	-49.00	20240724	63100	121.87	20240228	274500	-49.00	20240724	62400	124.36	20231101	1.69	N	010120	5000	1500 억	6482948	N	N	3518	N	N
68	20240911	140236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141600	4800	2	3.51	68039053000	480503	121.04	138500	144300	137600	177800	95800	136800	141610.19	21.61	-23628	144133	140466	138033	134366	131933	139250	133150	1500	41000	5000	98490	100	1	30000000	42480	20.63	2.45	12	1.60	6865.00	57905.00	274500	20240724	-48.42	62400	20231101	126.92	274500	-48.42	20240724	63100	124.41	20240228	274500	-48.42	20240724	62400	126.92	20231101	1.69	N	010120	5000	1500 억	6482948	N	N	3518	N	N
69	20240911	130233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141400	4600	2	3.36	62100791000	438382	110.43	138500	144300	137600	177800	95800	136800	141670.79	21.61	-13602	144133	140466	138033	134366	131933	139250	133150	1500	41000	5000	98490	100	1	30000000	42420	20.60	2.44	12	1.46	6865.00	57905.00	274500	20240724	-48.49	62400	20231101	126.60	274500	-48.49	20240724	63100	124.09	20240228	274500	-48.49	20240724	62400	126.60	20231101	1.69	N	010120	5000	1500 억	6482948	N	N	3518	N	N
70	20240911	120238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142300	5500	2	4.02	55964135500	394948	99.49	138500	144300	137600	177800	95800	136800	141713.12	21.61	-8641	144133	140466	138033	134366	131933	139250	133150	1500	41000	5000	98490	100	1	30000000	42690	20.73	2.46	12	1.32	6865.00	57905.00	274500	20240724	-48.16	62400	20231101	128.04	274500	-48.16	20240724	63100	125.52	20240228	274500	-48.16	20240724	62400	128.04	20231101	1.69	N	010120	5000	1500 억	6482948	N	N	3518	N	N
71	20240911	110232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143100	6300	2	4.61	50102779900	353794	89.12	138500	144300	137600	177800	95800	136800	141630.08	21.61	4033	144133	140466	138033	134366	131933	139250	133150	1500	41000	5000	98490	100	1	30000000	42930	20.84	2.47	12	1.18	6865.00	57905.00	274500	20240724	-47.87	62400	20231101	129.33	274500	-47.87	20240724	63100	126.78	20240228	274500	-47.87	20240724	62400	129.33	20231101	1.69	N	010120	5000	1500 억	6482948	N	N	3518	N	N
72	20240911	100233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143900	7100	2	5.19	27782815300	197795	49.82	138500	143900	137600	177800	95800	136800	140482.30	21.61	23392	144133	140466	138033	134366	131933	139250	133150	1500	41000	5000	98490	100	1	30000000	43170	20.96	2.49	12	0.66	6865.00	57905.00	274500	20240724	-47.58	62400	20231101	130.61	274500	-47.58	20240724	63100	128.05	20240228	274500	-47.58	20240724	62400	130.61	20231101	1.69	N	010120	5000	1500 억	6482948	N	N	3518	N	N
73	20240911	090235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138300	1500	2	1.10	2073835300	14995	3.78	138500	138800	137600	177800	95800	136800	138415.33	21.61	-2361	144133	140466	138033	134366	131933	139250	133150	1500	41000	5000	98490	100	1	30000000	41490	20.15	2.39	12	0.05	6865.00	57905.00	274500	20240724	-49.62	62400	20231101	121.63	274500	-49.62	20240724	63100	119.18	20240228	274500	-49.62	20240724	62400	121.63	20231101	1.69	N	010120	5000	1500 억	6482948	N	N	3518	N	N
74	20240910	160234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	0	3	0.00	54584633300	393844	92.69	139300	141700	135600	177800	95800	136800	138596.59	21.79	-47078	144533	140666	133433	129566	122333	142600	131500	1500	41000	5000	98490	100	1	30000000	41040	19.93	2.36	12	1.31	6865.00	57905.00	274500	20240724	-50.16	62400	20231101	119.23	274500	-50.16	20240724	63100	116.80	20240228	274500	-50.16	20240724	62400	119.23	20231101	1.70	N	010120	5000	1500 억	6537528	N	N	3518	N	N
75	20240910	150236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	-500	5	-0.37	50857006700	366530	86.26	139300	141700	135600	177800	95800	136800	138752.64	21.79	-58005	144533	140666	133433	129566	122333	142600	131500	1500	41000	5000	98490	100	1	30000000	40890	19.85	2.35	12	1.22	6865.00	57905.00	274500	20240724	-50.35	62400	20231101	118.43	274500	-50.35	20240724	63100	116.01	20240228	274500	-50.35	20240724	62400	118.43	20231101	1.70	N	010120	5000	1500 억	6537528	N	N	3020	N	N
76	20240910	140234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	100	2	0.07	47243868300	340127	80.05	139300	141700	135600	177800	95800	136800	138900.67	21.79	-54428	144533	140666	133433	129566	122333	142600	131500	1500	41000	5000	98490	100	1	30000000	41070	19.94	2.36	12	1.13	6865.00	57905.00	274500	20240724	-50.13	62400	20231101	119.39	274500	-50.13	20240724	63100	116.96	20240228	274500	-50.13	20240724	62400	119.39	20231101	1.70	N	010120	5000	1500 억	6537528	N	N	3020	N	N
77	20240910	130235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136900	100	2	0.07	42125131600	302579	71.21	139300	141700	136500	177800	95800	136800	139220.28	21.79	-54415	144533	140666	133433	129566	122333	142600	131500	1500	41000	5000	98490	100	1	30000000	41070	19.94	2.36	12	1.01	6865.00	57905.00	274500	20240724	-50.13	62400	20231101	119.39	274500	-50.13	20240724	63100	116.96	20240228	274500	-50.13	20240724	62400	119.39	20231101	1.70	N	010120	5000	1500 억	6537528	N	N	3020	N	N
78	20240910	120233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137900	1100	2	0.80	37653587000	269987	63.54	139300	141700	137500	177800	95800	136800	139464.44	21.79	-47670	144533	140666	133433	129566	122333	142600	131500	1500	41000	5000	98490	100	1	30000000	41370	20.09	2.38	12	0.90	6865.00	57905.00	274500	20240724	-49.76	62400	20231101	120.99	274500	-49.76	20240724	63100	118.54	20240228	274500	-49.76	20240724	62400	120.99	20231101	1.70	N	010120	5000	1500 억	6537528	N	N	3020	N	N
79	20240910	110233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138600	1800	2	1.32	32555515300	233069	54.85	139300	141700	137700	177800	95800	136800	139681.88	21.79	-37596	144533	140666	133433	129566	122333	142600	131500	1500	41000	5000	98490	100	1	30000000	41580	20.19	2.39	12	0.78	6865.00	57905.00	274500	20240724	-49.51	62400	20231101	122.12	274500	-49.51	20240724	63100	119.65	20240228	274500	-49.51	20240724	62400	122.12	20231101	1.70	N	010120	5000	1500 억	6537528	N	N	3020	N	N
80	20240910	100234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	2900	2	2.12	26667728000	190774	44.90	139300	141700	137700	177800	95800	136800	139787.02	21.79	-28995	144533	140666	133433	129566	122333	142600	131500	1500	41000	5000	98490	100	1	30000000	41910	20.35	2.41	12	0.64	6865.00	57905.00	274500	20240724	-49.11	62400	20231101	123.88	274500	-49.11	20240724	63100	121.39	20240228	274500	-49.11	20240724	62400	123.88	20231101	1.70	N	010120	5000	1500 억	6537528	N	N	3020	N	N
81	20240910	090233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139000	2200	2	1.61	4095922200	29384	6.92	139300	140000	138800	177800	95800	136800	139392.94	21.79	-5927	144533	140666	133433	129566	122333	142600	131500	1500	41000	5000	98490	100	1	30000000	41700	20.25	2.40	12	0.10	6865.00	57905.00	274500	20240724	-49.36	62400	20231101	122.76	274500	-49.36	20240724	63100	120.29	20240228	274500	-49.36	20240724	62400	122.76	20231101	1.70	N	010120	5000	1500 억	6537528	N	N	3020	N	N
82	20240909	160231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	3800	2	2.86	55741000400	419008	98.09	130200	137300	126200	172900	93100	133000	133028.50	21.77	10255	140000	136500	132900	129400	125800	134700	127600	1500	39900	5000	95760	100	1	30000000	41040	19.93	2.36	12	1.40	6865.00	57905.00	274500	20240724	-50.16	62400	20231101	119.23	274500	-50.16	20240724	63100	116.80	20240228	274500	-50.16	20240724	62400	119.23	20231101	1.85	N	010120	5000	1500 억	6532001	N	N	3020	N	N
83	20240909	150231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136100	3100	2	2.33	51699087400	389379	91.16	130200	137300	126200	172900	93100	133000	132773.17	21.77	3108	140000	136500	132900	129400	125800	134700	127600	1500	39900	5000	95760	100	1	30000000	40830	19.83	2.35	12	1.30	6865.00	57905.00	274500	20240724	-50.42	62400	20231101	118.11	274500	-50.42	20240724	63100	115.69	20240228	274500	-50.42	20240724	62400	118.11	20231101	1.85	N	010120	5000	1500 억	6532001	N	N	5593	N	N
84	20240909	140232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136400	3400	2	2.56	43249488400	327513	76.67	130200	137100	126200	172900	93100	133000	132054.24	21.77	14582	140000	136500	132900	129400	125800	134700	127600	1500	39900	5000	95760	100	1	30000000	40920	19.87	2.36	12	1.09	6865.00	57905.00	274500	20240724	-50.31	62400	20231101	118.59	274500	-50.31	20240724	63100	116.16	20240228	274500	-50.31	20240724	62400	118.59	20231101	1.85	N	010120	5000	1500 억	6532001	N	N	5593	N	N
85	20240909	130231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134500	1500	2	1.13	35011715000	266907	62.49	130200	135000	126200	172900	93100	133000	131175.66	21.77	16727	140000	136500	132900	129400	125800	134700	127600	1500	39900	5000	95760	100	1	30000000	40350	19.59	2.32	12	0.89	6865.00	57905.00	274500	20240724	-51.00	62400	20231101	115.54	274500	-51.00	20240724	63100	113.15	20240228	274500	-51.00	20240724	62400	115.54	20231101	1.85	N	010120	5000	1500 억	6532001	N	N	5593	N	N
86	20240909	120231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134400	1400	2	1.05	31580222900	241359	56.50	130200	134900	126200	172900	93100	133000	130843.30	21.77	15176	140000	136500	132900	129400	125800	134700	127600	1500	39900	5000	95760	100	1	30000000	40320	19.58	2.32	12	0.80	6865.00	57905.00	274500	20240724	-51.04	62400	20231101	115.38	274500	-51.04	20240724	63100	113.00	20240228	274500	-51.04	20240724	62400	115.38	20231101	1.85	N	010120	5000	1500 억	6532001	N	N	5593	N	N
87	20240909	110231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133500	500	2	0.38	24836474800	191112	44.74	130200	134000	126200	172900	93100	133000	129957.58	21.77	17865	140000	136500	132900	129400	125800	134700	127600	1500	39900	5000	95760	100	1	30000000	40050	19.45	2.31	12	0.64	6865.00	57905.00	274500	20240724	-51.37	62400	20231101	113.94	274500	-51.37	20240724	63100	111.57	20240228	274500	-51.37	20240724	62400	113.94	20231101	1.85	N	010120	5000	1500 억	6532001	N	N	5593	N	N
88	20240909	100234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131000	-2000	5	-1.50	18752671600	145079	33.96	130200	131600	126200	172900	93100	133000	129258.17	21.77	17829	140000	136500	132900	129400	125800	134700	127600	1500	39900	5000	95760	100	1	30000000	39300	19.08	2.26	12	0.48	6865.00	57905.00	274500	20240724	-52.28	62400	20231101	109.94	274500	-52.28	20240724	63100	107.61	20240228	274500	-52.28	20240724	62400	109.94	20231101	1.85	N	010120	5000	1500 억	6532001	N	N	5593	N	N
89	20240909	090230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128700	-4300	5	-3.23	3779684400	29144	6.82	130200	130300	128400	172900	93100	133000	129689.17	21.77	-3287	140000	136500	132900	129400	125800	134700	127600	1500	39900	5000	95760	100	1	30000000	38610	18.75	2.22	12	0.10	6865.00	57905.00	274500	20240724	-53.11	62400	20231101	106.25	274500	-53.11	20240724	63100	103.96	20240228	274500	-53.11	20240724	62400	106.25	20231101	1.85	N	010120	5000	1500 억	6532001	N	N	5593	N	N
90	20240906	160229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133000	-2900	5	-2.13	55594383600	419792	58.72	136100	136400	129300	176600	95200	135900	132429.22	21.49	69879	149900	142900	137900	130900	125900	140400	128400	1500	40700	5000	97840	100	1	30000000	39900	19.37	2.30	12	1.40	6865.00	57905.00	274500	20240724	-51.55	62400	20231101	113.14	274500	-51.55	20240724	63100	110.78	20240228	274500	-51.55	20240724	62400	113.14	20231101	1.92	N	010120	5000	1500 억	6446573	N	N	5593	N	N
91	20240906	150232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133000	-2900	5	-2.13	50013170000	377754	52.84	136100	136400	129300	176600	95200	135900	132392.47	21.49	52650	149900	142900	137900	130900	125900	140400	128400	1500	40700	5000	97840	100	1	30000000	39900	19.37	2.30	12	1.26	6865.00	57905.00	274500	20240724	-51.55	62400	20231101	113.14	274500	-51.55	20240724	63100	110.78	20240228	274500	-51.55	20240724	62400	113.14	20231101	1.92	N	010120	5000	1500 억	6446573	N	N	4074	N	N
92	20240906	140233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133000	-2900	5	-2.13	44504903500	336230	47.03	136100	136400	129300	176600	95200	135900	132360.30	21.49	37543	149900	142900	137900	130900	125900	140400	128400	1500	40700	5000	97840	100	1	30000000	39900	19.37	2.30	12	1.12	6865.00	57905.00	274500	20240724	-51.55	62400	20231101	113.14	274500	-51.55	20240724	63100	110.78	20240228	274500	-51.55	20240724	62400	113.14	20231101	1.92	N	010120	5000	1500 억	6446573	N	N	4074	N	N
93	20240906	130229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132800	-3100	5	-2.28	40404737800	305507	42.73	136100	136400	129300	176600	95200	135900	132249.98	21.49	29159	149900	142900	137900	130900	125900	140400	128400	1500	40700	5000	97840	100	1	30000000	39840	19.34	2.29	12	1.02	6865.00	57905.00	274500	20240724	-51.62	62400	20231101	112.82	274500	-51.62	20240724	63100	110.46	20240228	274500	-51.62	20240724	62400	112.82	20231101	1.92	N	010120	5000	1500 억	6446573	N	N	4074	N	N
94	20240906	120232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133000	-2900	5	-2.13	36233625300	274234	38.36	136100	136400	129300	176600	95200	135900	132121.23	21.49	26425	149900	142900	137900	130900	125900	140400	128400	1500	40700	5000	97840	100	1	30000000	39900	19.37	2.30	12	0.91	6865.00	57905.00	274500	20240724	-51.55	62400	20231101	113.14	274500	-51.55	20240724	63100	110.78	20240228	274500	-51.55	20240724	62400	113.14	20231101	1.92	N	010120	5000	1500 억	6446573	N	N	4074	N	N
95	20240906	110233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130900	-5000	5	-3.68	28970523600	219527	30.71	136100	136400	129300	176600	95200	135900	131960.84	21.49	19566	149900	142900	137900	130900	125900	140400	128400	1500	40700	5000	97840	100	1	30000000	39270	19.07	2.26	12	0.73	6865.00	57905.00	274500	20240724	-52.31	62400	20231101	109.78	274500	-52.31	20240724	63100	107.45	20240228	274500	-52.31	20240724	62400	109.78	20231101	1.92	N	010120	5000	1500 억	6446573	N	N	4074	N	N
96	20240906	100230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	130200	-5700	5	-4.19	20024152000	150829	21.10	136100	136400	130100	176600	95200	135900	132752.38	21.49	2749	149900	142900	137900	130900	125900	140400	128400	1500	40700	5000	97840	100	1	30000000	39060	18.97	2.25	12	0.50	6865.00	57905.00	274500	20240724	-52.57	62400	20231101	108.65	274500	-52.57	20240724	63100	106.34	20240228	274500	-52.57	20240724	62400	108.65	20231101	1.92	N	010120	5000	1500 억	6446573	N	N	4074	N	N
97	20240906	090232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134200	-1700	5	-1.25	2426170800	17874	2.50	136100	136400	134200	176600	95200	135900	135733.75	21.49	-5078	149900	142900	137900	130900	125900	140400	128400	1500	40700	5000	97840	100	1	30000000	40260	19.55	2.32	12	0.06	6865.00	57905.00	274500	20240724	-51.11	62400	20231101	115.06	274500	-51.11	20240724	63100	112.68	20240228	274500	-51.11	20240724	62400	115.06	20231101	1.92	N	010120	5000	1500 억	6446573	N	N	4074	N	N
98	20240905	160228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135900	-6900	5	-4.83	96343579300	703076	136.49	144000	144900	132900	185600	100000	142800	137031.04	20.84	179033	149200	146000	143900	140700	138600	147600	142300	1500	42800	5000	102810	100	1	30000000	40770	19.80	2.35	12	2.34	6865.00	57905.00	274500	20240724	-50.49	62400	20231101	117.79	274500	-50.49	20240724	63100	115.37	20240228	274500	-50.49	20240724	62400	117.79	20231101	2.00	N	010120	5000	1500 억	6251385	N	N	4074	N	N
99	20240905	150232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136000	-6800	5	-4.76	88894315100	648150	125.83	144000	144900	132900	185600	100000	142800	137149.03	20.84	162079	149200	146000	143900	140700	138600	147600	142300	1500	42800	5000	102810	100	1	30000000	40800	19.81	2.35	12	2.16	6865.00	57905.00	274500	20240724	-50.46	62400	20231101	117.95	274500	-50.46	20240724	63100	115.53	20240228	274500	-50.46	20240724	62400	117.95	20231101	2.00	N	010120	5000	1500 억	6251385	N	N	5523	N	N
100	20240905	140230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133300	-9500	5	-6.65	76359200800	555311	107.80	144000	144900	132900	185600	100000	142800	137505.12	20.84	130022	149200	146000	143900	140700	138600	147600	142300	1500	42800	5000	102810	100	1	30000000	39990	19.42	2.30	12	1.85	6865.00	57905.00	274500	20240724	-51.44	62400	20231101	113.62	274500	-51.44	20240724	63100	111.25	20240228	274500	-51.44	20240724	62400	113.62	20231101	2.00	N	010120	5000	1500 억	6251385	N	N	5523	N	N
101	20240905	130231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133100	-9700	5	-6.79	68064028300	493270	95.76	144000	144900	132900	185600	100000	142800	137983.32	20.84	112865	149200	146000	143900	140700	138600	147600	142300	1500	42800	5000	102810	100	1	30000000	39930	19.39	2.30	12	1.64	6865.00	57905.00	274500	20240724	-51.51	62400	20231101	113.30	274500	-51.51	20240724	63100	110.94	20240228	274500	-51.51	20240724	62400	113.30	20231101	2.00	N	010120	5000	1500 억	6251385	N	N	5523	N	N
102	20240905	120229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135500	-7300	5	-5.11	53842349100	387317	75.19	144000	144900	135300	185600	100000	142800	139011.62	20.84	72802	149200	146000	143900	140700	138600	147600	142300	1500	42800	5000	102810	100	1	30000000	40650	19.74	2.34	12	1.29	6865.00	57905.00	274500	20240724	-50.64	62400	20231101	117.15	274500	-50.64	20240724	63100	114.74	20240228	274500	-50.64	20240724	62400	117.15	20231101	2.00	N	010120	5000	1500 억	6251385	N	N	5523	N	N
103	20240905	110230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136300	-6500	5	-4.55	43198489400	309074	60.00	144000	144900	136000	185600	100000	142800	139765.43	20.84	51414	149200	146000	143900	140700	138600	147600	142300	1500	42800	5000	102810	100	1	30000000	40890	19.85	2.35	12	1.03	6865.00	57905.00	274500	20240724	-50.35	62400	20231101	118.43	274500	-50.35	20240724	63100	116.01	20240228	274500	-50.35	20240724	62400	118.43	20231101	2.00	N	010120	5000	1500 억	6251385	N	N	5523	N	N
104	20240905	100229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140400	-2400	5	-1.68	21096402200	148799	28.89	144000	144900	139700	185600	100000	142800	141776.43	20.84	13056	149200	146000	143900	140700	138600	147600	142300	1500	42800	5000	102810	100	1	30000000	42120	20.45	2.42	12	0.50	6865.00	57905.00	274500	20240724	-48.85	62400	20231101	125.00	274500	-48.85	20240724	63100	122.50	20240228	274500	-48.85	20240724	62400	125.00	20231101	2.00	N	010120	5000	1500 억	6251385	N	N	5523	N	N
105	20240905	090231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143700	900	2	0.63	2246599600	15587	3.03	144000	144900	143500	185600	100000	142800	144150.85	20.84	-2689	149200	146000	143900	140700	138600	147600	142300	1500	42800	5000	102810	100	1	30000000	43110	20.93	2.48	12	0.05	6865.00	57905.00	274500	20240724	-47.65	62400	20231101	130.29	274500	-47.65	20240724	63100	127.73	20240228	274500	-47.65	20240724	62400	130.29	20231101	2.00	N	010120	5000	1500 억	6251385	N	N	5523	N	N
106	20240904	160226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142800	-9200	5	-6.05	73119112700	508243	83.18	142600	147100	141800	197600	106400	152000	143869.03	20.41	138617	160333	156166	153233	149066	146133	154700	147600	1500	45600	5000	109440	100	1	30000000	42840	20.80	2.47	12	1.69	6865.00	57905.00	274500	20240724	-47.98	62400	20231101	128.85	274500	-47.98	20240724	63100	126.31	20240228	274500	-47.98	20240724	62400	128.85	20231101	1.71	N	010120	5000	1500 억	6122396	N	N	5523	N	N
107	20240904	150229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142800	-9200	5	-6.05	66346042000	460833	75.42	142600	147100	141800	197600	106400	152000	143969.61	20.41	116062	160333	156166	153233	149066	146133	154700	147600	1500	45600	5000	109440	100	1	30000000	42840	20.80	2.47	12	1.54	6865.00	57905.00	274500	20240724	-47.98	62400	20231101	128.85	274500	-47.98	20240724	63100	126.31	20240228	274500	-47.98	20240724	62400	128.85	20231101	1.71	N	010120	5000	1500 억	6122396	N	N	6071	N	N
108	20240904	140229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142600	-9400	5	-6.18	55106322500	382005	62.52	142600	147100	142500	197600	106400	152000	144255.26	20.41	97468	160333	156166	153233	149066	146133	154700	147600	1500	45600	5000	109440	100	1	30000000	42780	20.77	2.46	12	1.27	6865.00	57905.00	274500	20240724	-48.05	62400	20231101	128.53	274500	-48.05	20240724	63100	125.99	20240228	274500	-48.05	20240724	62400	128.53	20231101	1.71	N	010120	5000	1500 억	6122396	N	N	6071	N	N
109	20240904	130228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143500	-8500	5	-5.59	49657497400	343951	56.29	142600	147100	142500	197600	106400	152000	144373.49	20.41	89132	160333	156166	153233	149066	146133	154700	147600	1500	45600	5000	109440	100	1	30000000	43050	20.90	2.48	12	1.15	6865.00	57905.00	274500	20240724	-47.72	62400	20231101	129.97	274500	-47.72	20240724	63100	127.42	20240228	274500	-47.72	20240724	62400	129.97	20231101	1.71	N	010120	5000	1500 억	6122396	N	N	6071	N	N
110	20240904	120227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143600	-8400	5	-5.53	42266688700	292295	47.84	142600	147100	142500	197600	106400	152000	144602.54	20.41	86031	160333	156166	153233	149066	146133	154700	147600	1500	45600	5000	109440	100	1	30000000	43080	20.92	2.48	12	0.97	6865.00	57905.00	274500	20240724	-47.69	62400	20231101	130.13	274500	-47.69	20240724	63100	127.58	20240228	274500	-47.69	20240724	62400	130.13	20231101	1.71	N	010120	5000	1500 억	6122396	N	N	6071	N	N
111	20240904	110228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144800	-7200	5	-4.74	36814917100	254495	41.65	142600	147100	142500	197600	106400	152000	144658.36	20.41	81564	160333	156166	153233	149066	146133	154700	147600	1500	45600	5000	109440	100	1	30000000	43440	21.09	2.50	12	0.85	6865.00	57905.00	274500	20240724	-47.25	62400	20231101	132.05	274500	-47.25	20240724	63100	129.48	20240228	274500	-47.25	20240724	62400	132.05	20231101	1.71	N	010120	5000	1500 억	6122396	N	N	6071	N	N
112	20240904	100229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143900	-8100	5	-5.33	29030825200	200721	32.85	142600	147100	142500	197600	106400	152000	144632.28	20.41	65141	160333	156166	153233	149066	146133	154700	147600	1500	45600	5000	109440	100	1	30000000	43170	20.96	2.49	12	0.67	6865.00	57905.00	274500	20240724	-47.58	62400	20231101	130.61	274500	-47.58	20240724	63100	128.05	20240228	274500	-47.58	20240724	62400	130.61	20231101	1.71	N	010120	5000	1500 억	6122396	N	N	6071	N	N
113	20240904	090227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144700	-7300	5	-4.80	6037638100	42128	6.89	142600	145000	142500	197600	106400	152000	143314.04	20.41	17252	160333	156166	153233	149066	146133	154700	147600	1500	45600	5000	109440	100	1	30000000	43410	21.08	2.50	12	0.14	6865.00	57905.00	274500	20240724	-47.29	62400	20231101	131.89	274500	-47.29	20240724	63100	129.32	20240228	274500	-47.29	20240724	62400	131.89	20231101	1.71	N	010120	5000	1500 억	6122396	N	N	6071	N	N
114	20240903	160225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152000	300	2	0.20	92708031200	602962	62.43	152800	157400	150300	197200	106200	151700	153761.48	19.84	106360	170900	161300	156500	146900	142100	158900	144500	1500	45500	5000	109220	100	1	30000000	45600	22.14	2.62	12	2.01	6865.00	57905.00	274500	20240724	-44.63	62400	20231101	143.59	274500	-44.63	20240724	63100	140.89	20240228	274500	-44.63	20240724	62400	143.59	20231101	1.78	N	010120	5000	1500 억	5951340	N	N	6071	N	N
115	20240903	150227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150800	-900	5	-0.59	84279343100	547313	56.67	152800	157400	150500	197200	106200	151700	153988.84	19.84	76701	170900	161300	156500	146900	142100	158900	144500	1500	45500	5000	109220	100	1	30000000	45240	21.97	2.60	12	1.82	6865.00	57905.00	274500	20240724	-45.06	62400	20231101	141.67	274500	-45.06	20240724	63100	138.99	20240228	274500	-45.06	20240724	62400	141.67	20231101	1.78	N	010120	5000	1500 억	5951340	N	N	2608	N	N
116	20240903	140226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	150800	-900	5	-0.59	77722714200	503927	52.18	152800	157400	150500	197200	106200	151700	154235.72	19.84	70481	170900	161300	156500	146900	142100	158900	144500	1500	45500	5000	109220	100	1	30000000	45240	21.97	2.60	12	1.68	6865.00	57905.00	274500	20240724	-45.06	62400	20231101	141.67	274500	-45.06	20240724	63100	138.99	20240228	274500	-45.06	20240724	62400	141.67	20231101	1.78	N	010120	5000	1500 억	5951340	N	N	2608	N	N
117	20240903	130226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151800	100	2	0.07	70447396000	455783	47.19	152800	157400	151500	197200	106200	151700	154565.51	19.84	68476	170900	161300	156500	146900	142100	158900	144500	1500	45500	5000	109220	100	1	30000000	45540	22.11	2.62	12	1.52	6865.00	57905.00	274500	20240724	-44.70	62400	20231101	143.27	274500	-44.70	20240724	63100	140.57	20240228	274500	-44.70	20240724	62400	143.27	20231101	1.78	N	010120	5000	1500 억	5951340	N	N	2608	N	N
118	20240903	120225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151800	100	2	0.07	66543870300	430075	44.53	152800	157400	151600	197200	106200	151700	154728.50	19.84	70188	170900	161300	156500	146900	142100	158900	144500	1500	45500	5000	109220	100	1	30000000	45540	22.11	2.62	12	1.43	6865.00	57905.00	274500	20240724	-44.70	62400	20231101	143.27	274500	-44.70	20240724	63100	140.57	20240228	274500	-44.70	20240724	62400	143.27	20231101	1.78	N	010120	5000	1500 억	5951340	N	N	2608	N	N
119	20240903	110224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153100	1400	2	0.92	58254318800	375588	38.89	152800	157400	151800	197200	106200	151700	155104.61	19.84	80470	170900	161300	156500	146900	142100	158900	144500	1500	45500	5000	109220	100	1	30000000	45930	22.30	2.64	12	1.25	6865.00	57905.00	274500	20240724	-44.23	62400	20231101	145.35	274500	-44.23	20240724	63100	142.63	20240228	274500	-44.23	20240724	62400	145.35	20231101	1.78	N	010120	5000	1500 억	5951340	N	N	2608	N	N
120	20240903	100224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154000	2300	2	1.52	48194060900	309754	32.07	152800	157400	152700	197200	106200	151700	155592.29	19.84	92261	170900	161300	156500	146900	142100	158900	144500	1500	45500	5000	109220	100	1	30000000	46200	22.43	2.66	12	1.03	6865.00	57905.00	274500	20240724	-43.90	62400	20231101	146.79	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	62400	146.79	20231101	1.78	N	010120	5000	1500 억	5951340	N	N	2608	N	N
121	20240903	090224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	156400	4700	2	3.10	13151943200	84819	8.78	152800	156500	152700	197200	106200	151700	155071.93	19.84	44963	170900	161300	156500	146900	142100	158900	144500	1500	45500	5000	109220	100	1	30000000	46920	22.78	2.70	12	0.28	6865.00	57905.00	274500	20240724	-43.02	62400	20231101	150.64	274500	-43.02	20240724	63100	147.86	20240228	274500	-43.02	20240724	62400	150.64	20231101	1.78	N	010120	5000	1500 억	5951340	N	N	2608	N	N
122	20240902	160224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	151700	-15200	5	-9.11	148109185700	954588	45.25	166000	166100	151700	216500	116900	166900	155156.89	20.80	-292335	176433	171666	168433	163666	160433	170050	162050	1500	49600	5000	120160	100	1	30000000	45510	22.10	2.62	12	3.18	6865.00	57905.00	274500	20240724	-44.74	62400	20231101	143.11	274500	-44.74	20240724	63100	140.41	20240228	274500	-44.74	20240724	62400	143.11	20231101	1.80	N	010120	5000	1500 억	6240834	N	N	2608	N	N
123	20240902	150226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	152300	-14600	5	-8.75	133870769500	860872	40.80	166000	166100	152200	216500	116900	166900	155495.96	20.80	-285804	176433	171666	168433	163666	160433	170050	162050	1500	49600	5000	120160	100	1	30000000	45690	22.18	2.63	12	2.87	6865.00	57905.00	274500	20240724	-44.52	62400	20231101	144.07	274500	-44.52	20240724	63100	141.36	20240228	274500	-44.52	20240724	62400	144.07	20231101	1.80	N	010120	5000	1500 억	6240834	N	N	11477	N	N
124	20240902	140226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	-13300	5	-7.97	119103410200	764213	36.22	166000	166100	152800	216500	116900	166900	155840.08	20.80	-265379	176433	171666	168433	163666	160433	170050	162050	1500	49600	5000	120160	100	1	30000000	46080	22.37	2.65	12	2.55	6865.00	57905.00	274500	20240724	-44.04	62400	20231101	146.15	274500	-44.04	20240724	63100	143.42	20240228	274500	-44.04	20240724	62400	146.15	20231101	1.80	N	010120	5000	1500 억	6240834	N	N	11477	N	N
125	20240902	130225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153200	-13700	5	-8.21	105432509000	674999	31.99	166000	166100	152800	216500	116900	166900	156184.49	20.80	-259226	176433	171666	168433	163666	160433	170050	162050	1500	49600	5000	120160	100	1	30000000	45960	22.32	2.65	12	2.25	6865.00	57905.00	274500	20240724	-44.19	62400	20231101	145.51	274500	-44.19	20240724	63100	142.79	20240228	274500	-44.19	20240724	62400	145.51	20231101	1.80	N	010120	5000	1500 억	6240834	N	N	11477	N	N
126	20240902	120225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	-13300	5	-7.97	97780043900	625091	29.63	166000	166100	152800	216500	116900	166900	156412.56	20.80	-245336	176433	171666	168433	163666	160433	170050	162050	1500	49600	5000	120160	100	1	30000000	46080	22.37	2.65	12	2.08	6865.00	57905.00	274500	20240724	-44.04	62400	20231101	146.15	274500	-44.04	20240724	63100	143.42	20240228	274500	-44.04	20240724	62400	146.15	20231101	1.80	N	010120	5000	1500 억	6240834	N	N	11477	N	N
127	20240902	110225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	153600	-13300	5	-7.97	87060403800	555160	26.31	166000	166100	152800	216500	116900	166900	156806.58	20.80	-226448	176433	171666	168433	163666	160433	170050	162050	1500	49600	5000	120160	100	1	30000000	46080	22.37	2.65	12	1.85	6865.00	57905.00	274500	20240724	-44.04	62400	20231101	146.15	274500	-44.04	20240724	63100	143.42	20240228	274500	-44.04	20240724	62400	146.15	20231101	1.80	N	010120	5000	1500 억	6240834	N	N	11477	N	N
128	20240902	100224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	154800	-12100	5	-7.25	61956285000	392059	18.58	166000	166100	154500	216500	116900	166900	158010.75	20.80	-167169	176433	171666	168433	163666	160433	170050	162050	1500	49600	5000	120160	100	1	30000000	46440	22.55	2.67	12	1.31	6865.00	57905.00	274500	20240724	-43.61	62400	20231101	148.08	274500	-43.61	20240724	63100	145.32	20240228	274500	-43.61	20240724	62400	148.08	20231101	1.80	N	010120	5000	1500 억	6240834	N	N	11477	N	N
129	20240902	090222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	160800	-6100	5	-3.65	7145747500	43856	2.08	166000	166100	160000	216500	116900	166900	162866.80	20.80	-17038	176433	171666	168433	163666	160433	170050	162050	1500	49600	5000	120160	100	1	30000000	48240	23.42	2.78	12	0.15	6865.00	57905.00	274500	20240724	-41.42	62400	20231101	157.69	274500	-41.42	20240724	63100	154.83	20240228	274500	-41.42	20240724	62400	157.69	20231101	1.80	N	010120	5000	1500 억	6240834	N	N	11477	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History