KissMeData/034220/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	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	160418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13110	-210	5	-1.58	16111015150	1226488	116.49	13130	13260	13100	17310	9330	13320	13135.92	17.23	0	-509869	13760	13540	13360	13140	12960	13450	13050	17891	3990	5000	10120	10	1	357815700	46910	-1.53	0.47	12	0.34	-8584.00	27611.00	17300	20230619	-24.22	11800	20220930	11.10	17300	-24.22	20230619	12100	8.35	20230103	17300	-24.22	20230619	11800	11.10	20220930	0.90	Y	034220	5000	17890 억	61657122	N	N	527394	N	N
3	20230927	150419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13100	-220	5	-1.65	11808860890	898307	85.32	13130	13260	13100	17310	9330	13320	13145.68	17.23	0	-413773	13760	13540	13360	13140	12960	13450	13050	17891	3990	5000	10120	10	1	357815700	46874	-1.53	0.47	12	0.25	-8584.00	27611.00	17300	20230619	-24.28	11800	20220930	11.02	17300	-24.28	20230619	12100	8.26	20230103	17300	-24.28	20230619	11800	11.02	20220930	0.90	Y	034220	5000	17890 억	61657122	N	N	351961	N	N
4	20230927	140420	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13140	-180	5	-1.35	8421282950	639918	60.78	13130	13260	13110	17310	9330	13320	13159.94	17.23	0	-265161	13760	13540	13360	13140	12960	13450	13050	17891	3990	5000	10120	10	1	357815700	47017	-1.53	0.48	12	0.18	-8584.00	27611.00	17300	20230619	-24.05	11800	20220930	11.36	17300	-24.05	20230619	12100	8.60	20230103	17300	-24.05	20230619	11800	11.36	20220930	0.90	Y	034220	5000	17890 억	61657122	N	N	351961	N	N
5	20230927	130416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13190	-130	5	-0.98	7267045240	552157	52.44	13130	13260	13110	17310	9330	13320	13161.19	17.23	0	-234838	13760	13540	13360	13140	12960	13450	13050	17891	3990	5000	10120	10	1	357815700	47196	-1.54	0.48	12	0.15	-8584.00	27611.00	17300	20230619	-23.76	11800	20220930	11.78	17300	-23.76	20230619	12100	9.01	20230103	17300	-23.76	20230619	11800	11.78	20220930	0.90	Y	034220	5000	17890 억	61657122	N	N	351961	N	N
6	20230927	120415	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13170	-150	5	-1.13	6171070150	468912	44.54	13130	13260	13110	17310	9330	13320	13160.39	17.23	0	-205326	13760	13540	13360	13140	12960	13450	13050	17891	3990	5000	10120	10	1	357815700	47124	-1.53	0.48	12	0.13	-8584.00	27611.00	17300	20230619	-23.87	11800	20220930	11.61	17300	-23.87	20230619	12100	8.84	20230103	17300	-23.87	20230619	11800	11.61	20220930	0.90	Y	034220	5000	17890 억	61657122	N	N	351961	N	N
7	20230927	110418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13230	-90	5	-0.68	5529783060	420313	39.92	13130	13260	13110	17310	9330	13320	13156.34	17.23	0	-191964	13760	13540	13360	13140	12960	13450	13050	17891	3990	5000	10120	10	1	357815700	47339	-1.54	0.48	12	0.12	-8584.00	27611.00	17300	20230619	-23.53	11800	20220930	12.12	17300	-23.53	20230619	12100	9.34	20230103	17300	-23.53	20230619	11800	12.12	20220930	0.90	Y	034220	5000	17890 억	61657122	N	N	351961	N	N
8	20230927	100415	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13130	-190	5	-1.43	4330569340	329389	31.28	13130	13260	13110	17310	9330	13320	13147.27	17.23	0	-158053	13760	13540	13360	13140	12960	13450	13050	17891	3990	5000	10120	10	1	357815700	46981	-1.53	0.48	12	0.09	-8584.00	27611.00	17300	20230619	-24.10	11800	20220930	11.27	17300	-24.10	20230619	12100	8.51	20230103	17300	-24.10	20230619	11800	11.27	20220930	0.90	Y	034220	5000	17890 억	61657122	N	N	351961	N	N
9	20230927	090422	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13210	-110	5	-0.83	567138160	43055	4.09	13130	13260	13130	17310	9330	13320	13172.34	17.23	0	-4705	13760	13540	13360	13140	12960	13450	13050	17891	3990	5000	10120	10	1	357815700	47267	-1.54	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-23.64	11800	20220930	11.95	17300	-23.64	20230619	12100	9.17	20230103	17300	-23.64	20230619	11800	11.95	20220930	0.90	Y	034220	5000	17890 억	61657122	N	N	351961	N	N
10	20230926	160416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13320	-220	5	-1.62	13982768940	1049917	132.05	13520	13580	13180	17600	9480	13540	13317.97	17.29	0	-234294	13820	13680	13560	13420	13300	13620	13360	17891	4060	5000	10290	10	1	357815700	47661	-1.55	0.48	12	0.29	-8584.00	27611.00	17300	20230619	-23.01	11800	20220930	12.88	17300	-23.01	20230619	12100	10.08	20230103	17300	-23.01	20230619	11800	12.88	20220930	0.92	Y	034220	5000	17890 억	61870658	N	N	351961	N	N
11	20230926	150418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13320	-220	5	-1.62	12392908150	930576	117.04	13520	13580	13180	17600	9480	13540	13317.46	17.29	0	-233260	13820	13680	13560	13420	13300	13620	13360	17891	4060	5000	10290	10	1	357815700	47661	-1.55	0.48	12	0.26	-8584.00	27611.00	17300	20230619	-23.01	11800	20220930	12.88	17300	-23.01	20230619	12100	10.08	20230103	17300	-23.01	20230619	11800	12.88	20220930	0.92	Y	034220	5000	17890 억	61870658	N	N	202710	N	N
12	20230926	140412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13310	-230	5	-1.70	11190917050	840333	105.69	13520	13580	13180	17600	9480	13540	13317.24	17.29	0	-230501	13820	13680	13560	13420	13300	13620	13360	17891	4060	5000	10290	10	1	357815700	47625	-1.55	0.48	12	0.23	-8584.00	27611.00	17300	20230619	-23.06	11800	20220930	12.80	17300	-23.06	20230619	12100	10.00	20230103	17300	-23.06	20230619	11800	12.80	20220930	0.92	Y	034220	5000	17890 억	61870658	N	N	202710	N	N
13	20230926	130413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13350	-190	5	-1.40	10283275300	772189	97.12	13520	13580	13180	17600	9480	13540	13317.04	17.29	0	-233295	13820	13680	13560	13420	13300	13620	13360	17891	4060	5000	10290	10	1	357815700	47768	-1.56	0.48	12	0.22	-8584.00	27611.00	17300	20230619	-22.83	11800	20220930	13.14	17300	-22.83	20230619	12100	10.33	20230103	17300	-22.83	20230619	11800	13.14	20220930	0.92	Y	034220	5000	17890 억	61870658	N	N	202710	N	N
14	20230926	120416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13370	-170	5	-1.26	9514628960	714649	89.88	13520	13580	13180	17600	9480	13540	13313.71	17.29	0	-244682	13820	13680	13560	13420	13300	13620	13360	17891	4060	5000	10290	10	1	357815700	47840	-1.56	0.48	12	0.20	-8584.00	27611.00	17300	20230619	-22.72	11800	20220930	13.31	17300	-22.72	20230619	12100	10.50	20230103	17300	-22.72	20230619	11800	13.31	20220930	0.92	Y	034220	5000	17890 억	61870658	N	N	202710	N	N
15	20230926	110415	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13360	-180	5	-1.33	8501892800	638923	80.36	13520	13580	13180	17600	9480	13540	13306.60	17.29	0	-255991	13820	13680	13560	13420	13300	13620	13360	17891	4060	5000	10290	10	1	357815700	47804	-1.56	0.48	12	0.18	-8584.00	27611.00	17300	20230619	-22.77	11800	20220930	13.22	17300	-22.77	20230619	12100	10.41	20230103	17300	-22.77	20230619	11800	13.22	20220930	0.92	Y	034220	5000	17890 억	61870658	N	N	202710	N	N
16	20230926	100414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13310	-230	5	-1.70	6795915120	510988	64.27	13520	13580	13180	17600	9480	13540	13299.56	17.29	0	-271333	13820	13680	13560	13420	13300	13620	13360	17891	4060	5000	10290	10	1	357815700	47625	-1.55	0.48	12	0.14	-8584.00	27611.00	17300	20230619	-23.06	11800	20220930	12.80	17300	-23.06	20230619	12100	10.00	20230103	17300	-23.06	20230619	11800	12.80	20220930	0.92	Y	034220	5000	17890 억	61870658	N	N	202710	N	N
17	20230926	090414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13420	-120	5	-0.89	1037815550	77132	9.70	13520	13580	13400	17600	9480	13540	13455.06	17.29	0	-34617	13820	13680	13560	13420	13300	13620	13360	17891	4060	5000	10290	10	1	357815700	48019	-1.56	0.49	12	0.02	-8584.00	27611.00	17300	20230619	-22.43	11800	20220930	13.73	17300	-22.43	20230619	12100	10.91	20230103	17300	-22.43	20230619	11800	13.73	20220930	0.92	Y	034220	5000	17890 억	61870658	N	N	202710	N	N
18	20230925	160414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13540	-120	5	-0.88	10732293670	793229	38.94	13600	13700	13440	17750	9570	13660	13529.84	17.30	0	-70269	14126	13892	13546	13312	12966	14010	13430	17891	4090	5000	10380	10	1	357815700	48448	-1.58	0.49	12	0.22	-8584.00	27611.00	17300	20230619	-21.73	11800	20220930	14.75	17300	-21.73	20230619	12100	11.90	20230103	17300	-21.73	20230619	11800	14.75	20220930	0.90	Y	034220	5000	17890 억	61917554	N	N	202710	N	N
19	20230925	150416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13510	-150	5	-1.10	9428960380	696936	34.21	13600	13700	13440	17750	9570	13660	13529.15	17.30	0	-57430	14126	13892	13546	13312	12966	14010	13430	17891	4090	5000	10380	10	1	357815700	48341	-1.57	0.49	12	0.19	-8584.00	27611.00	17300	20230619	-21.91	11800	20220930	14.49	17300	-21.91	20230619	12100	11.65	20230103	17300	-21.91	20230619	11800	14.49	20220930	0.90	Y	034220	5000	17890 억	61917554	N	N	223857	N	N
20	20230925	140410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13570	-90	5	-0.66	8110122660	599655	29.43	13600	13700	13440	17750	9570	13660	13524.63	17.30	0	-56719	14126	13892	13546	13312	12966	14010	13430	17891	4090	5000	10380	10	1	357815700	48556	-1.58	0.49	12	0.17	-8584.00	27611.00	17300	20230619	-21.56	11800	20220930	15.00	17300	-21.56	20230619	12100	12.15	20230103	17300	-21.56	20230619	11800	15.00	20220930	0.90	Y	034220	5000	17890 억	61917554	N	N	223857	N	N
21	20230925	130411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13560	-100	5	-0.73	6979743050	516433	25.35	13600	13700	13440	17750	9570	13660	13515.27	17.30	0	-66795	14126	13892	13546	13312	12966	14010	13430	17891	4090	5000	10380	10	1	357815700	48520	-1.58	0.49	12	0.14	-8584.00	27611.00	17300	20230619	-21.62	11800	20220930	14.92	17300	-21.62	20230619	12100	12.07	20230103	17300	-21.62	20230619	11800	14.92	20220930	0.90	Y	034220	5000	17890 억	61917554	N	N	223857	N	N
22	20230925	120416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13490	-170	5	-1.24	5918812250	438033	21.50	13600	13700	13440	17750	9570	13660	13512.23	17.30	0	-67055	14126	13892	13546	13312	12966	14010	13430	17891	4090	5000	10380	10	1	357815700	48269	-1.57	0.49	12	0.12	-8584.00	27611.00	17300	20230619	-22.02	11800	20220930	14.32	17300	-22.02	20230619	12100	11.49	20230103	17300	-22.02	20230619	11800	14.32	20220930	0.90	Y	034220	5000	17890 억	61917554	N	N	223857	N	N
23	20230925	110410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13500	-160	5	-1.17	5016575580	371053	18.21	13600	13700	13460	17750	9570	13660	13519.81	17.30	0	-46893	14126	13892	13546	13312	12966	14010	13430	17891	4090	5000	10380	10	1	357815700	48305	-1.57	0.49	12	0.10	-8584.00	27611.00	17300	20230619	-21.97	11800	20220930	14.41	17300	-21.97	20230619	12100	11.57	20230103	17300	-21.97	20230619	11800	14.41	20220930	0.90	Y	034220	5000	17890 억	61917554	N	N	223857	N	N
24	20230925	100413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	-130	5	-0.95	3666079460	270956	13.30	13600	13700	13460	17750	9570	13660	13530.13	17.30	0	-21525	14126	13892	13546	13312	12966	14010	13430	17891	4090	5000	10380	10	1	357815700	48412	-1.58	0.49	12	0.08	-8584.00	27611.00	17300	20230619	-21.79	11800	20220930	14.66	17300	-21.79	20230619	12100	11.82	20230103	17300	-21.79	20230619	11800	14.66	20220930	0.90	Y	034220	5000	17890 억	61917554	N	N	223857	N	N
25	20230925	090412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13550	-110	5	-0.81	480451180	35356	1.74	13600	13700	13540	17750	9570	13660	13588.81	17.30	0	-5760	14126	13892	13546	13312	12966	14010	13430	17891	4090	5000	10380	10	1	357815700	48484	-1.58	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-21.68	11800	20220930	14.83	17300	-21.68	20230619	12100	11.98	20230103	17300	-21.68	20230619	11800	14.83	20220930	0.90	Y	034220	5000	17890 억	61917554	N	N	223857	N	N
26	20230922	160425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13660	410	2	3.09	27645141510	2028105	196.02	13230	13780	13200	17220	9280	13250	13631.00	17.18	0	466071	13570	13410	13330	13170	13090	13370	13130	17891	3970	5000	10070	10	1	357815700	48878	-1.59	0.49	12	0.57	-8584.00	27611.00	17300	20230619	-21.04	11800	20220930	15.76	17300	-21.04	20230619	12100	12.89	20230103	17300	-21.04	20230619	11800	15.76	20220930	0.90	Y	034220	5000	17890 억	61460863	N	N	223857	N	N
27	20230922	150422	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13660	410	2	3.09	25994235040	1907052	184.32	13230	13780	13200	17220	9280	13250	13630.59	17.18	0	448497	13570	13410	13330	13170	13090	13370	13130	17891	3970	5000	10070	10	1	357815700	48878	-1.59	0.49	12	0.53	-8584.00	27611.00	17300	20230619	-21.04	11800	20220930	15.76	17300	-21.04	20230619	12100	12.89	20230103	17300	-21.04	20230619	11800	15.76	20220930	0.90	Y	034220	5000	17890 억	61460863	N	N	274358	N	N
28	20230922	140423	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13670	420	2	3.17	23596293170	1731919	167.39	13230	13780	13200	17220	9280	13250	13624.37	17.18	0	427954	13570	13410	13330	13170	13090	13370	13130	17891	3970	5000	10070	10	1	357815700	48913	-1.59	0.50	12	0.48	-8584.00	27611.00	17300	20230619	-20.98	11800	20220930	15.85	17300	-20.98	20230619	12100	12.98	20230103	17300	-20.98	20230619	11800	15.85	20220930	0.90	Y	034220	5000	17890 억	61460863	N	N	274358	N	N
29	20230922	130400	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13600	350	2	2.64	21523557120	1579721	152.68	13230	13780	13200	17220	9280	13250	13624.92	17.18	0	426213	13570	13410	13330	13170	13090	13370	13130	17891	3970	5000	10070	10	1	357815700	48663	-1.58	0.49	12	0.44	-8584.00	27611.00	17300	20230619	-21.39	11800	20220930	15.25	17300	-21.39	20230619	12100	12.40	20230103	17300	-21.39	20230619	11800	15.25	20220930	0.90	Y	034220	5000	17890 억	61460863	N	N	274358	N	N
30	20230922	120357	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13600	350	2	2.64	19825620850	1454970	140.62	13230	13780	13200	17220	9280	13250	13626.15	17.18	0	440055	13570	13410	13330	13170	13090	13370	13130	17891	3970	5000	10070	10	1	357815700	48663	-1.58	0.49	12	0.41	-8584.00	27611.00	17300	20230619	-21.39	11800	20220930	15.25	17300	-21.39	20230619	12100	12.40	20230103	17300	-21.39	20230619	11800	15.25	20220930	0.90	Y	034220	5000	17890 억	61460863	N	N	274358	N	N
31	20230922	110357	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13720	470	2	3.55	17650169420	1295650	125.22	13230	13780	13200	17220	9280	13250	13622.65	17.18	0	433263	13570	13410	13330	13170	13090	13370	13130	17891	3970	5000	10070	10	1	357815700	49092	-1.60	0.50	12	0.36	-8584.00	27611.00	17300	20230619	-20.69	11800	20220930	16.27	17300	-20.69	20230619	12100	13.39	20230103	17300	-20.69	20230619	11800	16.27	20220930	0.90	Y	034220	5000	17890 억	61460863	N	N	274358	N	N
32	20230922	100357	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13700	450	2	3.40	12343652760	908761	87.83	13230	13740	13200	17220	9280	13250	13582.96	17.18	0	254053	13570	13410	13330	13170	13090	13370	13130	17891	3970	5000	10070	10	1	357815700	49021	-1.60	0.50	12	0.25	-8584.00	27611.00	17300	20230619	-20.81	11800	20220930	16.10	17300	-20.81	20230619	12100	13.22	20230103	17300	-20.81	20230619	11800	16.10	20220930	0.90	Y	034220	5000	17890 억	61460863	N	N	274358	N	N
33	20230922	090353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13350	100	2	0.75	938376740	70656	6.83	13230	13360	13200	17220	9280	13250	13280.93	17.18	0	14917	13570	13410	13330	13170	13090	13370	13130	17891	3970	5000	10070	10	1	357815700	47768	-1.56	0.48	12	0.02	-8584.00	27611.00	17300	20230619	-22.83	11800	20220930	13.14	17300	-22.83	20230619	12100	10.33	20230103	17300	-22.83	20230619	11800	13.14	20220930	0.90	Y	034220	5000	17890 억	61460863	N	N	274358	N	N
34	20230921	160359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13250	-310	5	-2.29	13754383430	1030858	109.21	13440	13490	13250	17620	9500	13560	13342.67	17.23	0	-157250	13780	13670	13570	13460	13360	13620	13410	17891	4060	5000	10300	10	1	357815700	47411	-1.54	0.48	12	0.29	-8584.00	27611.00	17300	20230619	-23.41	11800	20220930	12.29	17300	-23.41	20230619	12100	9.50	20230103	17300	-23.41	20230619	11800	12.29	20220930	0.89	Y	034220	5000	17890 억	61640707	N	N	274302	N	N
35	20230921	150353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13260	-300	5	-2.21	11885659530	889858	94.27	13440	13490	13250	17620	9500	13560	13356.80	17.23	0	-130168	13780	13670	13570	13460	13360	13620	13410	17891	4060	5000	10300	10	1	357815700	47446	-1.54	0.48	12	0.25	-8584.00	27611.00	17300	20230619	-23.35	11800	20220930	12.37	17300	-23.35	20230619	12100	9.59	20230103	17300	-23.35	20230619	11800	12.37	20220930	0.89	Y	034220	5000	17890 억	61640707	N	N	330080	N	N
36	20230921	140355	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13280	-280	5	-2.06	10647641290	796623	84.40	13440	13490	13270	17620	9500	13560	13365.97	17.23	0	-116150	13780	13670	13570	13460	13360	13620	13410	17891	4060	5000	10300	10	1	357815700	47518	-1.55	0.48	12	0.22	-8584.00	27611.00	17300	20230619	-23.24	11800	20220930	12.54	17300	-23.24	20230619	12100	9.75	20230103	17300	-23.24	20230619	11800	12.54	20220930	0.89	Y	034220	5000	17890 억	61640707	N	N	330080	N	N
37	20230921	130352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	-260	5	-1.92	8879387670	663722	70.32	13440	13490	13300	17620	9500	13560	13378.17	17.23	0	-70593	13780	13670	13570	13460	13360	13620	13410	17891	4060	5000	10300	10	1	357815700	47589	-1.55	0.48	12	0.19	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.89	Y	034220	5000	17890 억	61640707	N	N	330080	N	N
38	20230921	120351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13320	-240	5	-1.77	7595690560	567369	60.11	13440	13490	13320	17620	9500	13560	13387.57	17.23	0	-50951	13780	13670	13570	13460	13360	13620	13410	17891	4060	5000	10300	10	1	357815700	47661	-1.55	0.48	12	0.16	-8584.00	27611.00	17300	20230619	-23.01	11800	20220930	12.88	17300	-23.01	20230619	12100	10.08	20230103	17300	-23.01	20230619	11800	12.88	20220930	0.89	Y	034220	5000	17890 억	61640707	N	N	330080	N	N
39	20230921	110400	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13350	-210	5	-1.55	6172981950	460776	48.82	13440	13490	13330	17620	9500	13560	13396.92	17.23	0	-33551	13780	13670	13570	13460	13360	13620	13410	17891	4060	5000	10300	10	1	357815700	47768	-1.56	0.48	12	0.13	-8584.00	27611.00	17300	20230619	-22.83	11800	20220930	13.14	17300	-22.83	20230619	12100	10.33	20230103	17300	-22.83	20230619	11800	13.14	20220930	0.89	Y	034220	5000	17890 억	61640707	N	N	330080	N	N
40	20230921	100353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13450	-110	5	-0.81	4444092470	331723	35.14	13440	13490	13330	17620	9500	13560	13397.00	17.23	0	-28712	13780	13670	13570	13460	13360	13620	13410	17891	4060	5000	10300	10	1	357815700	48126	-1.57	0.49	12	0.09	-8584.00	27611.00	17300	20230619	-22.25	11800	20220930	13.98	17300	-22.25	20230619	12100	11.16	20230103	17300	-22.25	20230619	11800	13.98	20220930	0.89	Y	034220	5000	17890 억	61640707	N	N	330080	N	N
41	20230921	090357	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13350	-210	5	-1.55	847027540	63283	6.70	13440	13490	13330	17620	9500	13560	13384.74	17.23	0	-24687	13780	13670	13570	13460	13360	13620	13410	17891	4060	5000	10300	10	1	357815700	47768	-1.56	0.48	12	0.02	-8584.00	27611.00	17300	20230619	-22.83	11800	20220930	13.14	17300	-22.83	20230619	12100	10.33	20230103	17300	-22.83	20230619	11800	13.14	20220930	0.89	Y	034220	5000	17890 억	61640707	N	N	330080	N	N
42	20230920	160358	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13560	-30	5	-0.22	12768137310	942895	94.65	13610	13680	13470	17660	9520	13590	13541.39	17.24	-2443	-31413	13923	13756	13643	13476	13363	13700	13420	17891	4070	5000	10320	10	1	357815700	48520	-1.58	0.49	12	0.26	-8584.00	27611.00	17300	20230619	-21.62	11800	20220930	14.92	17300	-21.62	20230619	12100	12.07	20230103	17300	-21.62	20230619	11800	14.92	20220930	0.88	Y	034220	5000	17890 억	61697048	N	N	330079	N	N
43	20230920	150348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	-60	5	-0.44	11031085260	814775	81.79	13610	13680	13470	17660	9520	13590	13538.80	17.24	-2443	-38297	13923	13756	13643	13476	13363	13700	13420	17891	4070	5000	10320	10	1	357815700	48412	-1.58	0.49	12	0.23	-8584.00	27611.00	17300	20230619	-21.79	11800	20220930	14.66	17300	-21.79	20230619	12100	11.82	20230103	17300	-21.79	20230619	11800	14.66	20220930	0.88	Y	034220	5000	17890 억	61697048	N	N	242387	N	N
44	20230920	140352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13510	-80	5	-0.59	9193924920	678970	68.15	13610	13680	13470	17660	9520	13590	13540.97	17.24	-2443	-55836	13923	13756	13643	13476	13363	13700	13420	17891	4070	5000	10320	10	1	357815700	48341	-1.57	0.49	12	0.19	-8584.00	27611.00	17300	20230619	-21.91	11800	20220930	14.49	17300	-21.91	20230619	12100	11.65	20230103	17300	-21.91	20230619	11800	14.49	20220930	0.88	Y	034220	5000	17890 억	61697048	N	N	242387	N	N
45	20230920	130350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13590	0	3	0.00	6966078890	514009	51.60	13610	13680	13470	17660	9520	13590	13552.43	17.24	-2443	5316	13923	13756	13643	13476	13363	13700	13420	17891	4070	5000	10320	10	1	357815700	48627	-1.58	0.49	12	0.14	-8584.00	27611.00	17300	20230619	-21.45	11800	20220930	15.17	17300	-21.45	20230619	12100	12.31	20230103	17300	-21.45	20230619	11800	15.17	20220930	0.88	Y	034220	5000	17890 억	61697048	N	N	242387	N	N
46	20230920	120350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13610	20	2	0.15	5861727750	432977	43.46	13610	13640	13470	17660	9520	13590	13538.17	17.24	-2443	-23488	13923	13756	13643	13476	13363	13700	13420	17891	4070	5000	10320	10	1	357815700	48699	-1.59	0.49	12	0.12	-8584.00	27611.00	17300	20230619	-21.33	11800	20220930	15.34	17300	-21.33	20230619	12100	12.48	20230103	17300	-21.33	20230619	11800	15.34	20220930	0.88	Y	034220	5000	17890 억	61697048	N	N	242387	N	N
47	20230920	110353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13500	-90	5	-0.66	4794048660	354026	35.54	13610	13640	13470	17660	9520	13590	13541.49	17.24	-2443	-23248	13923	13756	13643	13476	13363	13700	13420	17891	4070	5000	10320	10	1	357815700	48305	-1.57	0.49	12	0.10	-8584.00	27611.00	17300	20230619	-21.97	11800	20220930	14.41	17300	-21.97	20230619	12100	11.57	20230103	17300	-21.97	20230619	11800	14.41	20220930	0.88	Y	034220	5000	17890 억	61697048	N	N	242387	N	N
48	20230920	100344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13540	-50	5	-0.37	2791584530	205705	20.65	13610	13640	13520	17660	9520	13590	13570.80	17.24	-2443	1030	13923	13756	13643	13476	13363	13700	13420	17891	4070	5000	10320	10	1	357815700	48448	-1.58	0.49	12	0.06	-8584.00	27611.00	17300	20230619	-21.73	11800	20220930	14.75	17300	-21.73	20230619	12100	11.90	20230103	17300	-21.73	20230619	11800	14.75	20220930	0.88	Y	034220	5000	17890 억	61697048	N	N	242387	N	N
49	20230920	090351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13630	40	2	0.29	293824670	21626	2.17	13610	13630	13530	17660	9520	13590	13586.61	17.24	-2443	-664	13923	13756	13643	13476	13363	13700	13420	17891	4070	5000	10320	10	1	357815700	48770	-1.59	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-21.21	11800	20220930	15.51	17300	-21.21	20230619	12100	12.64	20230103	17300	-21.21	20230619	11800	15.51	20220930	0.88	Y	034220	5000	17890 억	61697048	N	N	242387	N	N
50	20230919	160348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13590	-140	5	-1.02	13483932420	990012	135.81	13810	13810	13530	17840	9620	13730	13619.98	17.24	0	55027	14023	13876	13773	13626	13523	13950	13700	17891	4110	5000	10430	10	1	357815700	48627	-1.58	0.49	12	0.28	-8584.00	27611.00	17300	20230619	-21.45	11800	20220930	15.17	17300	-21.45	20230619	12100	12.31	20230103	17300	-21.45	20230619	11800	15.17	20220930	0.90	Y	034220	5000	17890 억	61670663	N	N	242050	N	N
51	20230919	150347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13550	-180	5	-1.31	11654489080	855373	117.34	13810	13810	13530	17840	9620	13730	13625.04	17.24	0	34959	14023	13876	13773	13626	13523	13950	13700	17891	4110	5000	10430	10	1	357815700	48484	-1.58	0.49	12	0.24	-8584.00	27611.00	17300	20230619	-21.68	11800	20220930	14.83	17300	-21.68	20230619	12100	11.98	20230103	17300	-21.68	20230619	11800	14.83	20220930	0.90	Y	034220	5000	17890 억	61670663	N	N	153428	N	N
52	20230919	140345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13560	-170	5	-1.24	9231641660	676520	92.80	13810	13810	13530	17840	9620	13730	13645.78	17.24	0	6032	14023	13876	13773	13626	13523	13950	13700	17891	4110	5000	10430	10	1	357815700	48520	-1.58	0.49	12	0.19	-8584.00	27611.00	17300	20230619	-21.62	11800	20220930	14.92	17300	-21.62	20230619	12100	12.07	20230103	17300	-21.62	20230619	11800	14.92	20220930	0.90	Y	034220	5000	17890 억	61670663	N	N	153428	N	N
53	20230919	130343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13610	-120	5	-0.87	7315899980	535426	73.45	13810	13810	13580	17840	9620	13730	13663.70	17.24	0	-976	14023	13876	13773	13626	13523	13950	13700	17891	4110	5000	10430	10	1	357815700	48699	-1.59	0.49	12	0.15	-8584.00	27611.00	17300	20230619	-21.33	11800	20220930	15.34	17300	-21.33	20230619	12100	12.48	20230103	17300	-21.33	20230619	11800	15.34	20220930	0.90	Y	034220	5000	17890 억	61670663	N	N	153428	N	N
54	20230919	120353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13620	-110	5	-0.80	6346949620	464312	63.69	13810	13810	13580	17840	9620	13730	13669.58	17.24	0	-23477	14023	13876	13773	13626	13523	13950	13700	17891	4110	5000	10430	10	1	357815700	48734	-1.59	0.49	12	0.13	-8584.00	27611.00	17300	20230619	-21.27	11800	20220930	15.42	17300	-21.27	20230619	12100	12.56	20230103	17300	-21.27	20230619	11800	15.42	20220930	0.90	Y	034220	5000	17890 억	61670663	N	N	153428	N	N
55	20230919	110354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13600	-130	5	-0.95	5095572030	372275	51.07	13810	13810	13590	17840	9620	13730	13687.66	17.24	0	-23768	14023	13876	13773	13626	13523	13950	13700	17891	4110	5000	10430	10	1	357815700	48663	-1.58	0.49	12	0.10	-8584.00	27611.00	17300	20230619	-21.39	11800	20220930	15.25	17300	-21.39	20230619	12100	12.40	20230103	17300	-21.39	20230619	11800	15.25	20220930	0.90	Y	034220	5000	17890 억	61670663	N	N	153428	N	N
56	20230919	100349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13680	-50	5	-0.36	2815486510	205347	28.17	13810	13810	13640	17840	9620	13730	13710.87	17.24	0	-18223	14023	13876	13773	13626	13523	13950	13700	17891	4110	5000	10430	10	1	357815700	48949	-1.59	0.50	12	0.06	-8584.00	27611.00	17300	20230619	-20.92	11800	20220930	15.93	17300	-20.92	20230619	12100	13.06	20230103	17300	-20.92	20230619	11800	15.93	20220930	0.90	Y	034220	5000	17890 억	61670663	N	N	153428	N	N
57	20230919	090348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13730	0	3	0.00	579843070	42118	5.78	13810	13810	13720	17840	9620	13730	13767.11	17.24	0	-21875	14023	13876	13773	13626	13523	13950	13700	17891	4110	5000	10430	10	1	357815700	49128	-1.60	0.50	12	0.01	-8584.00	27611.00	17300	20230619	-20.64	11800	20220930	16.36	17300	-20.64	20230619	12100	13.47	20230103	17300	-20.64	20230619	11800	16.36	20220930	0.90	Y	034220	5000	17890 억	61670663	N	N	153428	N	N
58	20230918	160351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13730	-100	5	-0.72	9899673280	719200	46.42	13720	13920	13670	17970	9690	13830	13765.21	17.24	0	-35095	14056	13942	13796	13682	13536	14000	13740	17891	4140	5000	10510	10	1	357815700	49128	-1.60	0.50	12	0.20	-8584.00	27611.00	17300	20230619	-20.64	11800	20220930	16.36	17300	-20.64	20230619	12100	13.47	20230103	17300	-20.64	20230619	11800	16.36	20220930	0.94	Y	034220	5000	17890 억	61686458	N	N	153428	N	N
59	20230918	150346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13730	-100	5	-0.72	8329742570	604905	39.04	13720	13920	13670	17970	9690	13830	13770.30	17.24	0	-25141	14056	13942	13796	13682	13536	14000	13740	17891	4140	5000	10510	10	1	357815700	49128	-1.60	0.50	12	0.17	-8584.00	27611.00	17300	20230619	-20.64	11800	20220930	16.36	17300	-20.64	20230619	12100	13.47	20230103	17300	-20.64	20230619	11800	16.36	20220930	0.94	Y	034220	5000	17890 억	61686458	N	N	191026	N	N
60	20230918	140356	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13780	-50	5	-0.36	7083440230	514368	33.20	13720	13920	13670	17970	9690	13830	13771.12	17.24	0	-8403	14056	13942	13796	13682	13536	14000	13740	17891	4140	5000	10510	10	1	357815700	49307	-1.61	0.50	12	0.14	-8584.00	27611.00	17300	20230619	-20.35	11800	20220930	16.78	17300	-20.35	20230619	12100	13.88	20230103	17300	-20.35	20230619	11800	16.78	20220930	0.94	Y	034220	5000	17890 억	61686458	N	N	191026	N	N
61	20230918	130348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13780	-50	5	-0.36	6364573270	462224	29.83	13720	13920	13670	17970	9690	13830	13769.42	17.24	0	-11071	14056	13942	13796	13682	13536	14000	13740	17891	4140	5000	10510	10	1	357815700	49307	-1.61	0.50	12	0.13	-8584.00	27611.00	17300	20230619	-20.35	11800	20220930	16.78	17300	-20.35	20230619	12100	13.88	20230103	17300	-20.35	20230619	11800	16.78	20220930	0.94	Y	034220	5000	17890 억	61686458	N	N	191026	N	N
62	20230918	120349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13800	-30	5	-0.22	5370664000	390107	25.18	13720	13920	13670	17970	9690	13830	13767.11	17.24	0	-9825	14056	13942	13796	13682	13536	14000	13740	17891	4140	5000	10510	10	1	357815700	49379	-1.61	0.50	12	0.11	-8584.00	27611.00	17300	20230619	-20.23	11800	20220930	16.95	17300	-20.23	20230619	12100	14.05	20230103	17300	-20.23	20230619	11800	16.95	20220930	0.94	Y	034220	5000	17890 억	61686458	N	N	191026	N	N
63	20230918	110350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13830	0	3	0.00	4611799000	335171	21.63	13720	13920	13670	17970	9690	13830	13759.48	17.24	0	-10872	14056	13942	13796	13682	13536	14000	13740	17891	4140	5000	10510	10	1	357815700	49486	-1.61	0.50	12	0.09	-8584.00	27611.00	17300	20230619	-20.06	11800	20220930	17.20	17300	-20.06	20230619	12100	14.30	20230103	17300	-20.06	20230619	11800	17.20	20220930	0.94	Y	034220	5000	17890 억	61686458	N	N	191026	N	N
64	20230918	100344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13720	-110	5	-0.80	3414128050	248015	16.01	13720	13920	13670	17970	9690	13830	13765.73	17.24	0	-14554	14056	13942	13796	13682	13536	14000	13740	17891	4140	5000	10510	10	1	357815700	49092	-1.60	0.50	12	0.07	-8584.00	27611.00	17300	20230619	-20.69	11800	20220930	16.27	17300	-20.69	20230619	12100	13.39	20230103	17300	-20.69	20230619	11800	16.27	20220930	0.94	Y	034220	5000	17890 억	61686458	N	N	191026	N	N
65	20230918	090342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13880	50	2	0.36	795381380	57732	3.73	13720	13890	13690	17970	9690	13830	13776.85	17.24	0	17370	14056	13942	13796	13682	13536	14000	13740	17891	4140	5000	10510	10	1	357815700	49665	-1.62	0.50	12	0.02	-8584.00	27611.00	17300	20230619	-19.77	11800	20220930	17.63	17300	-19.77	20230619	12100	14.71	20230103	17300	-19.77	20230619	11800	17.63	20220930	0.94	Y	034220	5000	17890 억	61686458	N	N	191026	N	N
66	20230915	160347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13830	20	2	0.14	21223012410	1537120	50.92	13770	13910	13650	17950	9670	13810	13806.92	17.18	0	179138	14290	14050	13790	13550	13290	14170	13670	17891	4140	5000	10490	10	1	357815700	49486	-1.61	0.50	12	0.43	-8584.00	27611.00	17300	20230619	-20.06	11800	20220930	17.20	17300	-20.06	20230619	12100	14.30	20230103	17300	-20.06	20230619	11800	17.20	20220930	0.94	Y	034220	5000	17890 억	61471846	N	N	191026	N	N
67	20230915	150347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13860	50	2	0.36	15550749700	1127202	37.34	13770	13910	13650	17950	9670	13810	13795.88	17.18	0	195356	14290	14050	13790	13550	13290	14170	13670	17891	4140	5000	10490	10	1	357815700	49593	-1.61	0.50	12	0.32	-8584.00	27611.00	17300	20230619	-19.88	11800	20220930	17.46	17300	-19.88	20230619	12100	14.55	20230103	17300	-19.88	20230619	11800	17.46	20220930	0.94	Y	034220	5000	17890 억	61471846	N	N	478606	N	N
68	20230915	140346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13850	40	2	0.29	12853483410	932732	30.90	13770	13910	13650	17950	9670	13810	13780.46	17.18	0	106019	14290	14050	13790	13550	13290	14170	13670	17891	4140	5000	10490	10	1	357815700	49557	-1.61	0.50	12	0.26	-8584.00	27611.00	17300	20230619	-19.94	11800	20220930	17.37	17300	-19.94	20230619	12100	14.46	20230103	17300	-19.94	20230619	11800	17.37	20220930	0.94	Y	034220	5000	17890 억	61471846	N	N	478606	N	N
69	20230915	130344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13810	0	3	0.00	10138069820	736819	24.41	13770	13850	13650	17950	9670	13810	13759.21	17.18	0	15893	14290	14050	13790	13550	13290	14170	13670	17891	4140	5000	10490	10	1	357815700	49414	-1.61	0.50	12	0.21	-8584.00	27611.00	17300	20230619	-20.17	11800	20220930	17.03	17300	-20.17	20230619	12100	14.13	20230103	17300	-20.17	20230619	11800	17.03	20220930	0.94	Y	034220	5000	17890 억	61471846	N	N	478606	N	N
70	20230915	120349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13830	20	2	0.14	8718052160	633816	21.00	13770	13850	13650	17950	9670	13810	13754.83	17.18	0	2998	14290	14050	13790	13550	13290	14170	13670	17891	4140	5000	10490	10	1	357815700	49486	-1.61	0.50	12	0.18	-8584.00	27611.00	17300	20230619	-20.06	11800	20220930	17.20	17300	-20.06	20230619	12100	14.30	20230103	17300	-20.06	20230619	11800	17.20	20220930	0.94	Y	034220	5000	17890 억	61471846	N	N	478606	N	N
71	20230915	110349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13800	-10	5	-0.07	6792751330	494453	16.38	13770	13810	13650	17950	9670	13810	13737.85	17.18	0	-15296	14290	14050	13790	13550	13290	14170	13670	17891	4140	5000	10490	10	1	357815700	49379	-1.61	0.50	12	0.14	-8584.00	27611.00	17300	20230619	-20.23	11800	20220930	16.95	17300	-20.23	20230619	12100	14.05	20230103	17300	-20.23	20230619	11800	16.95	20220930	0.94	Y	034220	5000	17890 억	61471846	N	N	478606	N	N
72	20230915	100349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13780	-30	5	-0.22	4927867390	358828	11.89	13770	13810	13650	17950	9670	13810	13733.14	17.18	0	-11506	14290	14050	13790	13550	13290	14170	13670	17891	4140	5000	10490	10	1	357815700	49307	-1.61	0.50	12	0.10	-8584.00	27611.00	17300	20230619	-20.35	11800	20220930	16.78	17300	-20.35	20230619	12100	13.88	20230103	17300	-20.35	20230619	11800	16.78	20220930	0.94	Y	034220	5000	17890 억	61471846	N	N	478606	N	N
73	20230915	090343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13760	-50	5	-0.36	824555430	60002	1.99	13770	13810	13650	17950	9670	13810	13741.67	17.18	0	-11002	14290	14050	13790	13550	13290	14170	13670	17891	4140	5000	10490	10	1	357815700	49235	-1.60	0.50	12	0.02	-8584.00	27611.00	17300	20230619	-20.46	11800	20220930	16.61	17300	-20.46	20230619	12100	13.72	20230103	17300	-20.46	20230619	11800	16.61	20220930	0.94	Y	034220	5000	17890 억	61471846	N	N	478606	N	N
74	20230914	160347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13810	430	2	3.21	41444709890	3011540	199.99	13550	14030	13530	17390	9370	13380	13761.90	17.16	0	150519	13713	13546	13303	13136	12893	13630	13220	17891	4010	5000	10160	10	1	357815700	49414	-1.61	0.50	12	0.84	-8584.00	27611.00	17300	20230619	-20.17	11800	20220930	17.03	17300	-20.17	20230619	12100	14.13	20230103	17300	-20.17	20230619	11800	17.03	20220930	0.94	Y	034220	5000	17890 억	61398945	N	N	478606	N	N
75	20230914	150340	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13700	320	2	2.39	34685250450	2521386	167.44	13550	14030	13530	17390	9370	13380	13756.42	17.16	0	238479	13713	13546	13303	13136	12893	13630	13220	17891	4010	5000	10160	10	1	357815700	49021	-1.60	0.50	12	0.70	-8584.00	27611.00	17300	20230619	-20.81	11800	20220930	16.10	17300	-20.81	20230619	12100	13.22	20230103	17300	-20.81	20230619	11800	16.10	20220930	0.94	Y	034220	5000	17890 억	61398945	N	N	337227	N	N
76	20230914	140341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13700	320	2	2.39	32617329610	2370515	157.42	13550	14030	13530	17390	9370	13380	13759.60	17.16	0	235838	13713	13546	13303	13136	12893	13630	13220	17891	4010	5000	10160	10	1	357815700	49021	-1.60	0.50	12	0.66	-8584.00	27611.00	17300	20230619	-20.81	11800	20220930	16.10	17300	-20.81	20230619	12100	13.22	20230103	17300	-20.81	20230619	11800	16.10	20220930	0.94	Y	034220	5000	17890 억	61398945	N	N	337227	N	N
77	20230914	130339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13690	310	2	2.32	30705678980	2231031	148.16	13550	14030	13530	17390	9370	13380	13763.00	17.16	0	229470	13713	13546	13303	13136	12893	13630	13220	17891	4010	5000	10160	10	1	357815700	48985	-1.59	0.50	12	0.62	-8584.00	27611.00	17300	20230619	-20.87	11800	20220930	16.02	17300	-20.87	20230619	12100	13.14	20230103	17300	-20.87	20230619	11800	16.02	20220930	0.94	Y	034220	5000	17890 억	61398945	N	N	337227	N	N
78	20230914	120346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13650	270	2	2.02	29145951640	2117014	140.58	13550	14030	13530	17390	9370	13380	13767.48	17.16	0	264169	13713	13546	13303	13136	12893	13630	13220	17891	4010	5000	10160	10	1	357815700	48842	-1.59	0.49	12	0.59	-8584.00	27611.00	17300	20230619	-21.10	11800	20220930	15.68	17300	-21.10	20230619	12100	12.81	20230103	17300	-21.10	20230619	11800	15.68	20220930	0.94	Y	034220	5000	17890 억	61398945	N	N	337227	N	N
79	20230914	110341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13650	270	2	2.02	27516838050	1997783	132.67	13550	14030	13530	17390	9370	13380	13773.69	17.16	0	280452	13713	13546	13303	13136	12893	13630	13220	17891	4010	5000	10160	10	1	357815700	48842	-1.59	0.49	12	0.56	-8584.00	27611.00	17300	20230619	-21.10	11800	20220930	15.68	17300	-21.10	20230619	12100	12.81	20230103	17300	-21.10	20230619	11800	15.68	20220930	0.94	Y	034220	5000	17890 억	61398945	N	N	337227	N	N
80	20230914	100337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13640	260	2	1.94	22607802050	1638429	108.80	13550	14030	13530	17390	9370	13380	13798.46	17.16	0	240075	13713	13546	13303	13136	12893	13630	13220	17891	4010	5000	10160	10	1	357815700	48806	-1.59	0.49	12	0.46	-8584.00	27611.00	17300	20230619	-21.16	11800	20220930	15.59	17300	-21.16	20230619	12100	12.73	20230103	17300	-21.16	20230619	11800	15.59	20220930	0.94	Y	034220	5000	17890 억	61398945	N	N	337227	N	N
81	20230914	090343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13790	410	2	3.06	4230487740	309477	20.55	13550	13850	13530	17390	9370	13380	13669.80	17.16	0	102730	13713	13546	13303	13136	12893	13630	13220	17891	4010	5000	10160	10	1	357815700	49343	-1.61	0.50	12	0.09	-8584.00	27611.00	17300	20230619	-20.29	11800	20220930	16.86	17300	-20.29	20230619	12100	13.97	20230103	17300	-20.29	20230619	11800	16.86	20220930	0.94	Y	034220	5000	17890 억	61398945	N	N	337227	N	N
82	20230913	160345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13380	150	2	1.13	18905304500	1425759	106.79	13350	13470	13060	17190	9270	13230	13259.80	17.23	0	-371476	13596	13412	13276	13092	12956	13505	13185	17891	3960	5000	10050	10	1	357815700	47876	-1.56	0.48	12	0.40	-8584.00	27611.00	17300	20230619	-22.66	11800	20220930	13.39	17300	-22.66	20230619	12100	10.58	20230103	17300	-22.66	20230619	11800	13.39	20220930	0.94	Y	034220	5000	17890 억	61669236	N	N	336902	N	N
83	20230913	150340	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13400	170	2	1.28	17235634670	1300992	97.44	13350	13470	13060	17190	9270	13230	13248.08	17.23	0	-361078	13596	13412	13276	13092	12956	13505	13185	17891	3960	5000	10050	10	1	357815700	47947	-1.56	0.49	12	0.36	-8584.00	27611.00	17300	20230619	-22.54	11800	20220930	13.56	17300	-22.54	20230619	12100	10.74	20230103	17300	-22.54	20230619	11800	13.56	20220930	0.94	Y	034220	5000	17890 억	61669236	N	N	126125	N	N
84	20230913	140344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13380	150	2	1.13	13706531380	1037731	77.72	13350	13380	13060	17190	9270	13230	13208.16	17.23	0	-385999	13596	13412	13276	13092	12956	13505	13185	17891	3960	5000	10050	10	1	357815700	47876	-1.56	0.48	12	0.29	-8584.00	27611.00	17300	20230619	-22.66	11800	20220930	13.39	17300	-22.66	20230619	12100	10.58	20230103	17300	-22.66	20230619	11800	13.39	20220930	0.94	Y	034220	5000	17890 억	61669236	N	N	126125	N	N
85	20230913	130335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13220	-10	5	-0.08	11557842500	876008	65.61	13350	13370	13060	17190	9270	13230	13193.73	17.23	0	-357177	13596	13412	13276	13092	12956	13505	13185	17891	3960	5000	10050	10	1	357815700	47303	-1.54	0.48	12	0.24	-8584.00	27611.00	17300	20230619	-23.58	11800	20220930	12.03	17300	-23.58	20230619	12100	9.26	20230103	17300	-23.58	20230619	11800	12.03	20220930	0.94	Y	034220	5000	17890 억	61669236	N	N	126125	N	N
86	20230913	120345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13230	0	3	0.00	10180080040	771865	57.81	13350	13370	13060	17190	9270	13230	13188.89	17.23	0	-311814	13596	13412	13276	13092	12956	13505	13185	17891	3960	5000	10050	10	1	357815700	47339	-1.54	0.48	12	0.22	-8584.00	27611.00	17300	20230619	-23.53	11800	20220930	12.12	17300	-23.53	20230619	12100	9.34	20230103	17300	-23.53	20230619	11800	12.12	20220930	0.94	Y	034220	5000	17890 억	61669236	N	N	126125	N	N
87	20230913	110339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13140	-90	5	-0.68	8718198740	661144	49.52	13350	13370	13060	17190	9270	13230	13186.48	17.23	0	-263659	13596	13412	13276	13092	12956	13505	13185	17891	3960	5000	10050	10	1	357815700	47017	-1.53	0.48	12	0.18	-8584.00	27611.00	17300	20230619	-24.05	11800	20220930	11.36	17300	-24.05	20230619	12100	8.60	20230103	17300	-24.05	20230619	11800	11.36	20220930	0.94	Y	034220	5000	17890 억	61669236	N	N	126125	N	N
88	20230913	100339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13160	-70	5	-0.53	6305876680	477800	35.79	13350	13370	13060	17190	9270	13230	13197.68	17.23	0	-249903	13596	13412	13276	13092	12956	13505	13185	17891	3960	5000	10050	10	1	357815700	47089	-1.53	0.48	12	0.13	-8584.00	27611.00	17300	20230619	-23.93	11800	20220930	11.53	17300	-23.93	20230619	12100	8.76	20230103	17300	-23.93	20230619	11800	11.53	20220930	0.94	Y	034220	5000	17890 억	61669236	N	N	126125	N	N
89	20230913	090336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13270	40	2	0.30	1229279280	92199	6.91	13350	13370	13270	17190	9270	13230	13333.84	17.23	0	-56849	13596	13412	13276	13092	12956	13505	13185	17891	3960	5000	10050	10	1	357815700	47482	-1.55	0.48	12	0.03	-8584.00	27611.00	17300	20230619	-23.29	11800	20220930	12.46	17300	-23.29	20230619	12100	9.67	20230103	17300	-23.29	20230619	11800	12.46	20220930	0.94	Y	034220	5000	17890 억	61669236	N	N	126125	N	N
90	20230912	160334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13230	100	2	0.76	17734223740	1330902	139.64	13190	13460	13140	17060	9200	13130	13325.24	17.22	0	94621	13283	13206	13083	13006	12883	13245	13045	17891	3930	5000	9970	10	1	357815700	47339	-1.54	0.48	12	0.37	-8584.00	27611.00	17300	20230619	-23.53	11800	20220930	12.12	17300	-23.53	20230619	12100	9.34	20230103	17300	-23.53	20230619	11800	12.12	20220930	0.92	Y	034220	5000	17890 억	61602196	N	N	126120	N	N
91	20230912	150339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	170	2	1.29	14430762720	1081484	113.47	13190	13460	13140	17060	9200	13130	13343.48	17.22	0	107475	13283	13206	13083	13006	12883	13245	13045	17891	3930	5000	9970	10	1	357815700	47589	-1.55	0.48	12	0.30	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.92	Y	034220	5000	17890 억	61602196	N	N	218641	N	N
92	20230912	140339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	170	2	1.29	13074971950	979738	102.79	13190	13460	13140	17060	9200	13130	13345.38	17.22	0	123352	13283	13206	13083	13006	12883	13245	13045	17891	3930	5000	9970	10	1	357815700	47589	-1.55	0.48	12	0.27	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.92	Y	034220	5000	17890 억	61602196	N	N	218641	N	N
93	20230912	130336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13350	220	2	1.68	11558730510	865870	90.85	13190	13460	13140	17060	9200	13130	13349.27	17.22	0	151163	13283	13206	13083	13006	12883	13245	13045	17891	3930	5000	9970	10	1	357815700	47768	-1.56	0.48	12	0.24	-8584.00	27611.00	17300	20230619	-22.83	11800	20220930	13.14	17300	-22.83	20230619	12100	10.33	20230103	17300	-22.83	20230619	11800	13.14	20220930	0.92	Y	034220	5000	17890 억	61602196	N	N	218641	N	N
94	20230912	120330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13410	280	2	2.13	10474553350	784872	82.35	13190	13460	13140	17060	9200	13130	13345.56	17.22	0	136872	13283	13206	13083	13006	12883	13245	13045	17891	3930	5000	9970	10	1	357815700	47983	-1.56	0.49	12	0.22	-8584.00	27611.00	17300	20230619	-22.49	11800	20220930	13.64	17300	-22.49	20230619	12100	10.83	20230103	17300	-22.49	20230619	11800	13.64	20220930	0.92	Y	034220	5000	17890 억	61602196	N	N	218641	N	N
95	20230912	110335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	210	2	1.60	8305924890	623001	65.36	13190	13460	13140	17060	9200	13130	13332.12	17.22	0	142067	13283	13206	13083	13006	12883	13245	13045	17891	3930	5000	9970	10	1	357815700	47733	-1.55	0.48	12	0.17	-8584.00	27611.00	17300	20230619	-22.89	11800	20220930	13.05	17300	-22.89	20230619	12100	10.25	20230103	17300	-22.89	20230619	11800	13.05	20220930	0.92	Y	034220	5000	17890 억	61602196	N	N	218641	N	N
96	20230912	100335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13390	260	2	1.98	4926312820	370754	38.90	13190	13400	13140	17060	9200	13130	13287.28	17.22	0	98649	13283	13206	13083	13006	12883	13245	13045	17891	3930	5000	9970	10	1	357815700	47912	-1.56	0.48	12	0.10	-8584.00	27611.00	17300	20230619	-22.60	11800	20220930	13.47	17300	-22.60	20230619	12100	10.66	20230103	17300	-22.60	20230619	11800	13.47	20220930	0.92	Y	034220	5000	17890 억	61602196	N	N	218641	N	N
97	20230912	090339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13160	30	2	0.23	376032980	28538	2.99	13190	13230	13140	17060	9200	13130	13176.57	17.22	0	5337	13283	13206	13083	13006	12883	13245	13045	17891	3930	5000	9970	10	1	357815700	47089	-1.53	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-23.93	11800	20220930	11.53	17300	-23.93	20230619	12100	8.76	20230103	17300	-23.93	20230619	11800	11.53	20220930	0.92	Y	034220	5000	17890 억	61602196	N	N	218641	N	N
98	20230911	160331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13130	40	2	0.31	12403793120	949441	85.22	13090	13160	12960	17010	9170	13090	13064.28	17.26	0	-83082	13330	13210	13110	12990	12890	13160	12940	17891	3920	5000	9940	10	1	357815700	46981	-1.53	0.48	12	0.27	-8584.00	27611.00	17300	20230619	-24.10	11800	20220930	11.27	17300	-24.10	20230619	12100	8.51	20230103	17300	-24.10	20230619	11800	11.27	20220930	0.91	Y	034220	5000	17890 억	61769569	N	N	218641	N	N
99	20230911	150337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13140	50	2	0.38	11036709150	845367	75.88	13090	13150	12960	17010	9170	13090	13055.52	17.26	0	-72191	13330	13210	13110	12990	12890	13160	12940	17891	3920	5000	9940	10	1	357815700	47017	-1.53	0.48	12	0.24	-8584.00	27611.00	17300	20230619	-24.05	11800	20220930	11.36	17300	-24.05	20230619	12100	8.60	20230103	17300	-24.05	20230619	11800	11.36	20220930	0.91	Y	034220	5000	17890 억	61769569	N	N	265942	N	N
100	20230911	140341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13120	30	2	0.23	9659714030	740480	66.46	13090	13130	12960	17010	9170	13090	13045.20	17.26	0	-81371	13330	13210	13110	12990	12890	13160	12940	17891	3920	5000	9940	10	1	357815700	46945	-1.53	0.48	12	0.21	-8584.00	27611.00	17300	20230619	-24.16	11800	20220930	11.19	17300	-24.16	20230619	12100	8.43	20230103	17300	-24.16	20230619	11800	11.19	20220930	0.91	Y	034220	5000	17890 억	61769569	N	N	265942	N	N
101	20230911	130332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13080	-10	5	-0.08	8695523700	666832	59.85	13090	13130	12960	17010	9170	13090	13040.04	17.26	0	-100967	13330	13210	13110	12990	12890	13160	12940	17891	3920	5000	9940	10	1	357815700	46802	-1.52	0.47	12	0.19	-8584.00	27611.00	17300	20230619	-24.39	11800	20220930	10.85	17300	-24.39	20230619	12100	8.10	20230103	17300	-24.39	20230619	11800	10.85	20220930	0.91	Y	034220	5000	17890 억	61769569	N	N	265942	N	N
102	20230911	120334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13100	10	2	0.08	7633786620	585649	52.56	13090	13130	12960	17010	9170	13090	13034.73	17.26	0	-115331	13330	13210	13110	12990	12890	13160	12940	17891	3920	5000	9940	10	1	357815700	46874	-1.53	0.47	12	0.16	-8584.00	27611.00	17300	20230619	-24.28	11800	20220930	11.02	17300	-24.28	20230619	12100	8.26	20230103	17300	-24.28	20230619	11800	11.02	20220930	0.91	Y	034220	5000	17890 억	61769569	N	N	265942	N	N
103	20230911	110328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13070	-20	5	-0.15	6605499910	507194	45.52	13090	13120	12960	17010	9170	13090	13023.59	17.26	0	-130973	13330	13210	13110	12990	12890	13160	12940	17891	3920	5000	9940	10	1	357815700	46767	-1.52	0.47	12	0.14	-8584.00	27611.00	17300	20230619	-24.45	11800	20220930	10.76	17300	-24.45	20230619	12100	8.02	20230103	17300	-24.45	20230619	11800	10.76	20220930	0.91	Y	034220	5000	17890 억	61769569	N	N	265942	N	N
104	20230911	100331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13000	-90	5	-0.69	4501031490	345539	31.01	13090	13120	12960	17010	9170	13090	13026.09	17.26	0	-87674	13330	13210	13110	12990	12890	13160	12940	17891	3920	5000	9940	10	1	357815700	46516	-1.51	0.47	12	0.10	-8584.00	27611.00	17300	20230619	-24.86	11800	20220930	10.17	17300	-24.86	20230619	12100	7.44	20230103	17300	-24.86	20230619	11800	10.17	20220930	0.91	Y	034220	5000	17890 억	61769569	N	N	265942	N	N
105	20230911	090329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13070	-20	5	-0.15	489730670	37407	3.36	13090	13120	13050	17010	9170	13090	13091.96	17.26	0	-4044	13330	13210	13110	12990	12890	13160	12940	17891	3920	5000	9940	10	1	357815700	46767	-1.52	0.47	12	0.01	-8584.00	27611.00	17300	20230619	-24.45	11800	20220930	10.76	17300	-24.45	20230619	12100	8.02	20230103	17300	-24.45	20230619	11800	10.76	20220930	0.91	Y	034220	5000	17890 억	61769569	N	N	265942	N	N
106	20230908	160334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13090	-50	5	-0.38	14492409260	1108581	79.38	13150	13230	13010	17080	9200	13140	13072.86	17.37	0	-321935	13413	13276	13203	13066	12993	13240	13030	17891	3940	5000	9980	10	1	357815700	46838	-1.52	0.47	12	0.31	-8584.00	27611.00	17300	20230619	-24.34	11800	20220930	10.93	17300	-24.34	20230619	12100	8.18	20230103	17300	-24.34	20230619	11800	10.93	20220930	0.86	Y	034220	5000	17890 억	62147960	N	N	265939	N	N
107	20230908	150335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13080	-60	5	-0.46	12769840260	976996	69.96	13150	13230	13010	17080	9200	13140	13070.51	17.37	0	-344503	13413	13276	13203	13066	12993	13240	13030	17891	3940	5000	9980	10	1	357815700	46802	-1.52	0.47	12	0.27	-8584.00	27611.00	17300	20230619	-24.39	11800	20220930	10.85	17300	-24.39	20230619	12100	8.10	20230103	17300	-24.39	20230619	11800	10.85	20220930	0.86	Y	034220	5000	17890 억	62147960	N	N	444474	N	N
108	20230908	140333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13030	-110	5	-0.84	11342754660	867653	62.13	13150	13230	13010	17080	9200	13140	13072.91	17.37	0	-316437	13413	13276	13203	13066	12993	13240	13030	17891	3940	5000	9980	10	1	357815700	46623	-1.52	0.47	12	0.24	-8584.00	27611.00	17300	20230619	-24.68	11800	20220930	10.42	17300	-24.68	20230619	12100	7.69	20230103	17300	-24.68	20230619	11800	10.42	20220930	0.86	Y	034220	5000	17890 억	62147960	N	N	444474	N	N
109	20230908	130336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13040	-100	5	-0.76	9652589600	738015	52.85	13150	13230	13010	17080	9200	13140	13079.12	17.37	0	-268384	13413	13276	13203	13066	12993	13240	13030	17891	3940	5000	9980	10	1	357815700	46659	-1.52	0.47	12	0.21	-8584.00	27611.00	17300	20230619	-24.62	11800	20220930	10.51	17300	-24.62	20230619	12100	7.77	20230103	17300	-24.62	20230619	11800	10.51	20220930	0.86	Y	034220	5000	17890 억	62147960	N	N	444474	N	N
110	20230908	120342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13070	-70	5	-0.53	8234239490	629369	45.07	13150	13230	13010	17080	9200	13140	13083.32	17.37	0	-231423	13413	13276	13203	13066	12993	13240	13030	17891	3940	5000	9980	10	1	357815700	46767	-1.52	0.47	12	0.18	-8584.00	27611.00	17300	20230619	-24.45	11800	20220930	10.76	17300	-24.45	20230619	12100	8.02	20230103	17300	-24.45	20230619	11800	10.76	20220930	0.86	Y	034220	5000	17890 억	62147960	N	N	444474	N	N
111	20230908	110338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13040	-100	5	-0.76	7270586930	555560	39.78	13150	13230	13010	17080	9200	13140	13086.94	17.37	0	-205728	13413	13276	13203	13066	12993	13240	13030	17891	3940	5000	9980	10	1	357815700	46659	-1.52	0.47	12	0.16	-8584.00	27611.00	17300	20230619	-24.62	11800	20220930	10.51	17300	-24.62	20230619	12100	7.77	20230103	17300	-24.62	20230619	11800	10.51	20220930	0.86	Y	034220	5000	17890 억	62147960	N	N	444474	N	N
112	20230908	100334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13090	-50	5	-0.38	3646251290	277557	19.87	13150	13230	13080	17080	9200	13140	13136.94	17.37	0	-80811	13413	13276	13203	13066	12993	13240	13030	17891	3940	5000	9980	10	1	357815700	46838	-1.52	0.47	12	0.08	-8584.00	27611.00	17300	20230619	-24.34	11800	20220930	10.93	17300	-24.34	20230619	12100	8.18	20230103	17300	-24.34	20230619	11800	10.93	20220930	0.86	Y	034220	5000	17890 억	62147960	N	N	444474	N	N
113	20230908	090339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13140	0	3	0.00	698263630	53169	3.81	13150	13180	13100	17080	9200	13140	13132.89	17.37	0	-16724	13413	13276	13203	13066	12993	13240	13030	17891	3940	5000	9980	10	1	357815700	47017	-1.53	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-24.05	11800	20220930	11.36	17300	-24.05	20230619	12100	8.60	20230103	17300	-24.05	20230619	11800	11.36	20220930	0.86	Y	034220	5000	17890 억	62147960	N	N	444474	N	N
114	20230907	160333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13140	-210	5	-1.57	18344378050	1391199	57.59	13330	13340	13130	17350	9350	13350	13186.03	17.44	0	-150533	14076	13712	13486	13122	12896	13600	13010	17891	4000	5000	10140	10	1	357815700	47017	-1.53	0.48	12	0.39	-8584.00	27611.00	17300	20230619	-24.05	11800	20220930	11.36	17300	-24.05	20230619	12100	8.60	20230103	17300	-24.05	20230619	11800	11.36	20220930	0.87	Y	034220	5000	17890 억	62417904	N	N	444421	N	N
115	20230907	150333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13160	-190	5	-1.42	15625742030	1184343	49.03	13330	13340	13130	17350	9350	13350	13193.59	17.44	0	-126995	14076	13712	13486	13122	12896	13600	13010	17891	4000	5000	10140	10	1	357815700	47089	-1.53	0.48	12	0.33	-8584.00	27611.00	17300	20230619	-23.93	11800	20220930	11.53	17300	-23.93	20230619	12100	8.76	20230103	17300	-23.93	20230619	11800	11.53	20220930	0.87	Y	034220	5000	17890 억	62417904	N	N	594799	N	N
116	20230907	140333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13200	-150	5	-1.12	14211710820	1076992	44.58	13330	13340	13130	17350	9350	13350	13195.73	17.44	0	-109728	14076	13712	13486	13122	12896	13600	13010	17891	4000	5000	10140	10	1	357815700	47232	-1.54	0.48	12	0.30	-8584.00	27611.00	17300	20230619	-23.70	11800	20220930	11.86	17300	-23.70	20230619	12100	9.09	20230103	17300	-23.70	20230619	11800	11.86	20220930	0.87	Y	034220	5000	17890 억	62417904	N	N	594799	N	N
117	20230907	130334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13190	-160	5	-1.20	12642781770	958282	39.67	13330	13340	13130	17350	9350	13350	13193.16	17.44	0	-122047	14076	13712	13486	13122	12896	13600	13010	17891	4000	5000	10140	10	1	357815700	47196	-1.54	0.48	12	0.27	-8584.00	27611.00	17300	20230619	-23.76	11800	20220930	11.78	17300	-23.76	20230619	12100	9.01	20230103	17300	-23.76	20230619	11800	11.78	20220930	0.87	Y	034220	5000	17890 억	62417904	N	N	594799	N	N
118	20230907	120336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13140	-210	5	-1.57	9783493980	740852	30.67	13330	13340	13130	17350	9350	13350	13205.72	17.44	0	-148206	14076	13712	13486	13122	12896	13600	13010	17891	4000	5000	10140	10	1	357815700	47017	-1.53	0.48	12	0.21	-8584.00	27611.00	17300	20230619	-24.05	11800	20220930	11.36	17300	-24.05	20230619	12100	8.60	20230103	17300	-24.05	20230619	11800	11.36	20220930	0.87	Y	034220	5000	17890 억	62417904	N	N	594799	N	N
119	20230907	110336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13160	-190	5	-1.42	8343363010	631270	26.13	13330	13340	13150	17350	9350	13350	13216.77	17.44	0	-134630	14076	13712	13486	13122	12896	13600	13010	17891	4000	5000	10140	10	1	357815700	47089	-1.53	0.48	12	0.18	-8584.00	27611.00	17300	20230619	-23.93	11800	20220930	11.53	17300	-23.93	20230619	12100	8.76	20230103	17300	-23.93	20230619	11800	11.53	20220930	0.87	Y	034220	5000	17890 억	62417904	N	N	594799	N	N
120	20230907	100333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13180	-170	5	-1.27	6327124580	478262	19.80	13330	13340	13170	17350	9350	13350	13229.39	17.44	0	-113148	14076	13712	13486	13122	12896	13600	13010	17891	4000	5000	10140	10	1	357815700	47160	-1.54	0.48	12	0.13	-8584.00	27611.00	17300	20230619	-23.82	11800	20220930	11.69	17300	-23.82	20230619	12100	8.93	20230103	17300	-23.82	20230619	11800	11.69	20220930	0.87	Y	034220	5000	17890 억	62417904	N	N	594799	N	N
121	20230907	090338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13270	-80	5	-0.60	1035464000	77976	3.23	13330	13340	13220	17350	9350	13350	13279.20	17.44	0	-31454	14076	13712	13486	13122	12896	13600	13010	17891	4000	5000	10140	10	1	357815700	47482	-1.55	0.48	12	0.02	-8584.00	27611.00	17300	20230619	-23.29	11800	20220930	12.46	17300	-23.29	20230619	12100	9.67	20230103	17300	-23.29	20230619	11800	12.46	20220930	0.87	Y	034220	5000	17890 억	62417904	N	N	594799	N	N
122	20230906	160333	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13350	-570	5	-4.09	32301151190	2406598	301.03	13830	13850	13260	18090	9750	13920	13422.02	17.83	0	-1275961	14160	14040	13920	13800	13680	14100	13860	17891	4170	5000	10570	10	1	357815700	47768	-1.56	0.48	12	0.67	-8584.00	27611.00	17300	20230619	-22.83	11800	20220930	13.14	17300	-22.83	20230619	12100	10.33	20230103	17300	-22.83	20230619	11800	13.14	20220930	0.88	Y	034220	5000	17890 억	63788342	N	N	594588	N	N
123	20230906	150332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13360	-560	5	-4.02	29832917140	2221758	277.91	13830	13850	13260	18090	9750	13920	13427.59	17.83	0	-1277372	14160	14040	13920	13800	13680	14100	13860	17891	4170	5000	10570	10	1	357815700	47804	-1.56	0.48	12	0.62	-8584.00	27611.00	17300	20230619	-22.77	11800	20220930	13.22	17300	-22.77	20230619	12100	10.41	20230103	17300	-22.77	20230619	11800	13.22	20220930	0.88	Y	034220	5000	17890 억	63788342	N	N	55480	N	N
124	20230906	140334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13410	-510	5	-3.66	27203304030	2025167	253.32	13830	13850	13260	18090	9750	13920	13432.59	17.83	0	-1177069	14160	14040	13920	13800	13680	14100	13860	17891	4170	5000	10570	10	1	357815700	47983	-1.56	0.49	12	0.57	-8584.00	27611.00	17300	20230619	-22.49	11800	20220930	13.64	17300	-22.49	20230619	12100	10.83	20230103	17300	-22.49	20230619	11800	13.64	20220930	0.88	Y	034220	5000	17890 억	63788342	N	N	55480	N	N
125	20230906	130332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13410	-510	5	-3.66	25396926360	1890528	236.48	13830	13850	13260	18090	9750	13920	13433.74	17.83	0	-1137131	14160	14040	13920	13800	13680	14100	13860	17891	4170	5000	10570	10	1	357815700	47983	-1.56	0.49	12	0.53	-8584.00	27611.00	17300	20230619	-22.49	11800	20220930	13.64	17300	-22.49	20230619	12100	10.83	20230103	17300	-22.49	20230619	11800	13.64	20220930	0.88	Y	034220	5000	17890 억	63788342	N	N	55480	N	N
126	20230906	120336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13470	-450	5	-3.23	23856337700	1775715	222.12	13830	13850	13260	18090	9750	13920	13434.74	17.83	0	-1087098	14160	14040	13920	13800	13680	14100	13860	17891	4170	5000	10570	10	1	357815700	48198	-1.57	0.49	12	0.50	-8584.00	27611.00	17300	20230619	-22.14	11800	20220930	14.15	17300	-22.14	20230619	12100	11.32	20230103	17300	-22.14	20230619	11800	14.15	20220930	0.88	Y	034220	5000	17890 억	63788342	N	N	55480	N	N
127	20230906	110335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	-620	5	-4.45	19728290060	1467952	183.62	13830	13850	13260	18090	9750	13920	13439.29	17.83	0	-989307	14160	14040	13920	13800	13680	14100	13860	17891	4170	5000	10570	10	1	357815700	47589	-1.55	0.48	12	0.41	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.88	Y	034220	5000	17890 억	63788342	N	N	55480	N	N
128	20230906	100327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13330	-590	5	-4.24	12575820560	930297	116.37	13830	13850	13320	18090	9750	13920	13518.01	17.83	0	-637949	14160	14040	13920	13800	13680	14100	13860	17891	4170	5000	10570	10	1	357815700	47697	-1.55	0.48	12	0.26	-8584.00	27611.00	17300	20230619	-22.95	11800	20220930	12.97	17300	-22.95	20230619	12100	10.17	20230103	17300	-22.95	20230619	11800	12.97	20220930	0.88	Y	034220	5000	17890 억	63788342	N	N	55480	N	N
129	20230906	090328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13680	-240	5	-1.72	837096630	60866	7.61	13830	13850	13680	18090	9750	13920	13752.75	17.83	0	-36720	14160	14040	13920	13800	13680	14100	13860	17891	4170	5000	10570	10	1	357815700	48949	-1.59	0.50	12	0.02	-8584.00	27611.00	17300	20230619	-20.92	11800	20220930	15.93	17300	-20.92	20230619	12100	13.06	20230103	17300	-20.92	20230619	11800	15.93	20220930	0.88	Y	034220	5000	17890 억	63788342	N	N	55480	N	N
130	20230905	160328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13920	20	2	0.14	11038709870	792656	60.44	13900	14040	13800	18070	9730	13900	13926.25	17.87	0	99581	14300	14100	13850	13650	13400	14200	13750	17891	4170	5000	10560	10	1	357815700	49808	-1.62	0.50	12	0.22	-8584.00	27611.00	17300	20230619	-19.54	11800	20220930	17.97	17300	-19.54	20230619	12100	15.04	20230103	17300	-19.54	20230619	11800	17.97	20220930	0.88	Y	034220	5000	17890 억	63935665	N	N	55480	N	N
131	20230905	150338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13930	30	2	0.22	10001421930	718159	54.76	13900	14040	13800	18070	9730	13900	13926.47	17.87	0	72913	14300	14100	13850	13650	13400	14200	13750	17891	4170	5000	10560	10	1	357815700	49844	-1.62	0.50	12	0.20	-8584.00	27611.00	17300	20230619	-19.48	11800	20220930	18.05	17300	-19.48	20230619	12100	15.12	20230103	17300	-19.48	20230619	11800	18.05	20220930	0.88	Y	034220	5000	17890 억	63935665	N	N	108991	N	N
132	20230905	140332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13940	40	2	0.29	8743940720	627898	47.88	13900	14040	13800	18070	9730	13900	13925.73	17.87	0	44207	14300	14100	13850	13650	13400	14200	13750	17891	4170	5000	10560	10	1	357815700	49880	-1.62	0.50	12	0.18	-8584.00	27611.00	17300	20230619	-19.42	11800	20220930	18.14	17300	-19.42	20230619	12100	15.21	20230103	17300	-19.42	20230619	11800	18.14	20220930	0.88	Y	034220	5000	17890 억	63935665	N	N	108991	N	N
133	20230905	130322	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13950	50	2	0.36	7904136640	567680	43.29	13900	14040	13800	18070	9730	13900	13923.58	17.87	0	44521	14300	14100	13850	13650	13400	14200	13750	17891	4170	5000	10560	10	1	357815700	49915	-1.63	0.51	12	0.16	-8584.00	27611.00	17300	20230619	-19.36	11800	20220930	18.22	17300	-19.36	20230619	12100	15.29	20230103	17300	-19.36	20230619	11800	18.22	20220930	0.88	Y	034220	5000	17890 억	63935665	N	N	108991	N	N
134	20230905	120329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14020	120	2	0.86	6991575200	502455	38.31	13900	14040	13800	18070	9730	13900	13914.83	17.87	0	31206	14300	14100	13850	13650	13400	14200	13750	17891	4170	5000	10560	10	1	357815700	50166	-1.63	0.51	12	0.14	-8584.00	27611.00	17300	20230619	-18.96	11800	20220930	18.81	17300	-18.96	20230619	12100	15.87	20230103	17300	-18.96	20230619	11800	18.81	20220930	0.88	Y	034220	5000	17890 억	63935665	N	N	108991	N	N
135	20230905	110330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13940	40	2	0.29	4866335470	350508	26.73	13900	13950	13800	18070	9730	13900	13883.66	17.87	0	231	14300	14100	13850	13650	13400	14200	13750	17891	4170	5000	10560	10	1	357815700	49880	-1.62	0.50	12	0.10	-8584.00	27611.00	17300	20230619	-19.42	11800	20220930	18.14	17300	-19.42	20230619	12100	15.21	20230103	17300	-19.42	20230619	11800	18.14	20220930	0.88	Y	034220	5000	17890 억	63935665	N	N	108991	N	N
136	20230905	100327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13820	-80	5	-0.58	3443289330	248187	18.93	13900	13950	13800	18070	9730	13900	13873.77	17.87	0	-29977	14300	14100	13850	13650	13400	14200	13750	17891	4170	5000	10560	10	1	357815700	49450	-1.61	0.50	12	0.07	-8584.00	27611.00	17300	20230619	-20.12	11800	20220930	17.12	17300	-20.12	20230619	12100	14.21	20230103	17300	-20.12	20230619	11800	17.12	20220930	0.88	Y	034220	5000	17890 억	63935665	N	N	108991	N	N
137	20230905	090322	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13880	-20	5	-0.14	704592950	50764	3.87	13900	13900	13810	18070	9730	13900	13879.78	17.87	0	-18127	14300	14100	13850	13650	13400	14200	13750	17891	4170	5000	10560	10	1	357815700	49665	-1.62	0.50	12	0.01	-8584.00	27611.00	17300	20230619	-19.77	11800	20220930	17.63	17300	-19.77	20230619	12100	14.71	20230103	17300	-19.77	20230619	11800	17.63	20220930	0.88	Y	034220	5000	17890 억	63935665	N	N	108991	N	N
138	20230904	160327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13900	390	2	2.89	18102451910	1304283	120.11	13630	14050	13600	17560	9460	13510	13879.19	17.89	0	-102973	13890	13700	13540	13350	13190	13795	13445	17891	4050	5000	10260	10	1	357815700	49736	-1.62	0.50	12	0.36	-8584.00	27611.00	17300	20230619	-19.65	11800	20220930	17.80	17300	-19.65	20230619	12100	14.88	20230103	17300	-19.65	20230619	11800	17.80	20220930	0.87	Y	034220	5000	17890 억	64018810	N	N	108991	N	N
139	20230904	150321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13890	380	2	2.81	17101673560	1232258	113.47	13630	14050	13600	17560	9460	13510	13878.32	17.89	0	-114764	13890	13700	13540	13350	13190	13795	13445	17891	4050	5000	10260	10	1	357815700	49701	-1.62	0.50	12	0.34	-8584.00	27611.00	17300	20230619	-19.71	11800	20220930	17.71	17300	-19.71	20230619	12100	14.79	20230103	17300	-19.71	20230619	11800	17.71	20220930	0.87	Y	034220	5000	17890 억	64018810	N	N	208217	N	N
140	20230904	140320	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13870	360	2	2.66	15687935500	1130495	104.10	13630	14050	13600	17560	9460	13510	13877.05	17.89	0	-80095	13890	13700	13540	13350	13190	13795	13445	17891	4050	5000	10260	10	1	357815700	49629	-1.62	0.50	12	0.32	-8584.00	27611.00	17300	20230619	-19.83	11800	20220930	17.54	17300	-19.83	20230619	12100	14.63	20230103	17300	-19.83	20230619	11800	17.54	20220930	0.87	Y	034220	5000	17890 억	64018810	N	N	208217	N	N
141	20230904	130325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13870	360	2	2.66	14316126080	1031638	95.00	13630	14050	13600	17560	9460	13510	13877.08	17.89	0	-51873	13890	13700	13540	13350	13190	13795	13445	17891	4050	5000	10260	10	1	357815700	49629	-1.62	0.50	12	0.29	-8584.00	27611.00	17300	20230619	-19.83	11800	20220930	17.54	17300	-19.83	20230619	12100	14.63	20230103	17300	-19.83	20230619	11800	17.54	20220930	0.87	Y	034220	5000	17890 억	64018810	N	N	208217	N	N
142	20230904	120319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13890	380	2	2.81	12230573790	881644	81.19	13630	14050	13600	17560	9460	13510	13872.46	17.89	0	-30604	13890	13700	13540	13350	13190	13795	13445	17891	4050	5000	10260	10	1	357815700	49701	-1.62	0.50	12	0.25	-8584.00	27611.00	17300	20230619	-19.71	11800	20220930	17.71	17300	-19.71	20230619	12100	14.79	20230103	17300	-19.71	20230619	11800	17.71	20220930	0.87	Y	034220	5000	17890 억	64018810	N	N	208217	N	N
143	20230904	110315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13850	340	2	2.52	10967983410	790565	72.80	13630	14050	13600	17560	9460	13510	13873.60	17.89	0	-6112	13890	13700	13540	13350	13190	13795	13445	17891	4050	5000	10260	10	1	357815700	49557	-1.61	0.50	12	0.22	-8584.00	27611.00	17300	20230619	-19.94	11800	20220930	17.37	17300	-19.94	20230619	12100	14.46	20230103	17300	-19.94	20230619	11800	17.37	20220930	0.87	Y	034220	5000	17890 억	64018810	N	N	208217	N	N
144	20230904	100315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13810	300	2	2.22	9029525710	650229	59.88	13630	14050	13600	17560	9460	13510	13886.69	17.89	0	24311	13890	13700	13540	13350	13190	13795	13445	17891	4050	5000	10260	10	1	357815700	49414	-1.61	0.50	12	0.18	-8584.00	27611.00	17300	20230619	-20.17	11800	20220930	17.03	17300	-20.17	20230619	12100	14.13	20230103	17300	-20.17	20230619	11800	17.03	20220930	0.87	Y	034220	5000	17890 억	64018810	N	N	208217	N	N
145	20230904	090321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13830	320	2	2.37	1227092900	89326	8.23	13630	13860	13600	17560	9460	13510	13737.24	17.89	0	29570	13890	13700	13540	13350	13190	13795	13445	17891	4050	5000	10260	10	1	357815700	49486	-1.61	0.50	12	0.02	-8584.00	27611.00	17300	20230619	-20.06	11800	20220930	17.20	17300	-20.06	20230619	12100	14.30	20230103	17300	-20.06	20230619	11800	17.20	20220930	0.87	Y	034220	5000	17890 억	64018810	N	N	208217	N	N
146	20230901	160318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13510	110	2	0.82	14687677000	1082416	66.48	13400	13730	13380	17420	9380	13400	13569.84	17.76	0	12777	13933	13666	13513	13246	13093	13590	13170	17891	4020	5000	10180	10	1	357815700	48341	-1.57	0.49	12	0.30	-8584.00	27611.00	17300	20230619	-21.91	11800	20220930	14.49	17300	-21.91	20230619	12100	11.65	20230103	17300	-21.91	20230619	11800	14.49	20220930	0.86	Y	034220	5000	17890 억	63543339	N	N	208181	N	N
147	20230901	150323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	130	2	0.97	13306995000	980291	60.21	13400	13730	13380	17420	9380	13400	13574.54	17.76	0	-1525	13933	13666	13513	13246	13093	13590	13170	17891	4020	5000	10180	10	1	357815700	48412	-1.58	0.49	12	0.27	-8584.00	27611.00	17300	20230619	-21.79	11800	20220930	14.66	17300	-21.79	20230619	12100	11.82	20230103	17300	-21.79	20230619	11800	14.66	20220930	0.86	Y	034220	5000	17890 억	63543339	N	N	314108	N	N
148	20230901	140320	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13550	150	2	1.12	11783150360	867915	53.31	13400	13730	13380	17420	9380	13400	13576.39	17.76	0	-17996	13933	13666	13513	13246	13093	13590	13170	17891	4020	5000	10180	10	1	357815700	48484	-1.58	0.49	12	0.24	-8584.00	27611.00	17300	20230619	-21.68	11800	20220930	14.83	17300	-21.68	20230619	12100	11.98	20230103	17300	-21.68	20230619	11800	14.83	20220930	0.86	Y	034220	5000	17890 억	63543339	N	N	314108	N	N
149	20230901	130316	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13550	150	2	1.12	10767749480	792861	48.70	13400	13730	13380	17420	9380	13400	13580.88	17.76	0	-6012	13933	13666	13513	13246	13093	13590	13170	17891	4020	5000	10180	10	1	357815700	48484	-1.58	0.49	12	0.22	-8584.00	27611.00	17300	20230619	-21.68	11800	20220930	14.83	17300	-21.68	20230619	12100	11.98	20230103	17300	-21.68	20230619	11800	14.83	20220930	0.86	Y	034220	5000	17890 억	63543339	N	N	314108	N	N
150	20230901	120318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13450	50	2	0.37	9390992490	690720	42.42	13400	13730	13380	17420	9380	13400	13595.95	17.76	0	15423	13933	13666	13513	13246	13093	13590	13170	17891	4020	5000	10180	10	1	357815700	48126	-1.57	0.49	12	0.19	-8584.00	27611.00	17300	20230619	-22.25	11800	20220930	13.98	17300	-22.25	20230619	12100	11.16	20230103	17300	-22.25	20230619	11800	13.98	20220930	0.86	Y	034220	5000	17890 억	63543339	N	N	314108	N	N
151	20230901	110318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	130	2	0.97	8056318580	591739	36.34	13400	13730	13380	17420	9380	13400	13614.65	17.76	0	55731	13933	13666	13513	13246	13093	13590	13170	17891	4020	5000	10180	10	1	357815700	48412	-1.58	0.49	12	0.17	-8584.00	27611.00	17300	20230619	-21.79	11800	20220930	14.66	17300	-21.79	20230619	12100	11.82	20230103	17300	-21.79	20230619	11800	14.66	20220930	0.86	Y	034220	5000	17890 억	63543339	N	N	314108	N	N
152	20230901	100316	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13650	250	2	1.87	5503867150	404299	24.83	13400	13700	13380	17420	9380	13400	13613.36	17.76	0	78122	13933	13666	13513	13246	13093	13590	13170	17891	4020	5000	10180	10	1	357815700	48842	-1.59	0.49	12	0.11	-8584.00	27611.00	17300	20230619	-21.10	11800	20220930	15.68	17300	-21.10	20230619	12100	12.81	20230103	17300	-21.10	20230619	11800	15.68	20220930	0.86	Y	034220	5000	17890 억	63543339	N	N	314108	N	N
153	20230901	090313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13440	40	2	0.30	294311960	21951	1.35	13400	13460	13380	17420	9380	13400	13407.68	17.76	0	2033	13933	13666	13513	13246	13093	13590	13170	17891	4020	5000	10180	10	1	357815700	48090	-1.57	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-22.31	11800	20220930	13.90	17300	-22.31	20230619	12100	11.07	20230103	17300	-22.31	20230619	11800	13.90	20220930	0.86	Y	034220	5000	17890 억	63543339	N	N	314108	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History