KissMeData/005930/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	61500	-2700	5	-4.21	2011890929000	32184989	113.20	64200	64300	61500	83400	45000	64200	62512.25	53.94	-9547741	65800	65000	64600	63800	63400	64800	63600	7780	19200	100	50070	100	1	5969782550	3671416	28.86	1.18	12	0.54	2131.00	52002.00	88800	20240711	-30.74	61500	20240930	0.00	88800	-30.74	20240711	61500	0.00	20240930	88800	-30.74	20240711	61500	0.00	20240930	0.23	N	005930	100	7780 억	3220123629	N	N	18493	N	N
3	20240930	150217	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	62200	-2000	5	-3.12	1602452705500	25544710	89.84	64200	64300	62000	83400	45000	64200	62731.04	53.94	-6024126	65800	65000	64600	63800	63400	64800	63600	7780	19200	100	50070	100	1	5969782550	3713205	29.19	1.20	12	0.43	2131.00	52002.00	88800	20240711	-29.95	62000	20240930	0.32	88800	-29.95	20240711	62000	0.32	20240930	88800	-29.95	20240711	62000	0.32	20240930	0.23	N	005930	100	7780 억	3220123629	N	N	117915	N	N
4	20240930	140216	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	62100	-2100	5	-3.27	1281523152100	20379120	71.67	64200	64300	62100	83400	45000	64200	62883.84	53.94	-4401917	65800	65000	64600	63800	63400	64800	63600	7780	19200	100	50070	100	1	5969782550	3707235	29.14	1.19	12	0.34	2131.00	52002.00	88800	20240711	-30.07	62100	20240930	0.00	88800	-30.07	20240711	62100	0.00	20240930	88800	-30.07	20240711	62100	0.00	20240930	0.23	N	005930	100	7780 억	3220123629	N	N	117915	N	N
5	20240930	130215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62600	-1600	5	-2.49	1007615398300	15984784	56.22	64200	64300	62400	83400	45000	64200	63035.59	53.94	-2869507	65800	65000	64600	63800	63400	64800	63600	7780	19200	100	50070	100	1	5969782550	3737084	29.38	1.20	12	0.27	2131.00	52002.00	88800	20240711	-29.50	62200	20240919	0.64	88800	-29.50	20240711	62200	0.64	20240919	88800	-29.50	20240711	62200	0.64	20240919	0.23	N	005930	100	7780 억	3220123629	N	N	117915	N	N
6	20240930	120216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62500	-1700	5	-2.65	833799710500	13205052	46.44	64200	64300	62500	83400	45000	64200	63142.12	53.94	-2054767	65800	65000	64600	63800	63400	64800	63600	7780	19200	100	50070	100	1	5969782550	3731114	29.33	1.20	12	0.22	2131.00	52002.00	88800	20240711	-29.62	62200	20240919	0.48	88800	-29.62	20240711	62200	0.48	20240919	88800	-29.62	20240711	62200	0.48	20240919	0.23	N	005930	100	7780 억	3220123629	N	N	117915	N	N
7	20240930	110216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62800	-1400	5	-2.18	710138915000	11229238	39.49	64200	64300	62600	83400	45000	64200	63239.79	53.94	-1458067	65800	65000	64600	63800	63400	64800	63600	7780	19200	100	50070	100	1	5969782550	3749023	29.47	1.21	12	0.19	2131.00	52002.00	88800	20240711	-29.28	62200	20240919	0.96	88800	-29.28	20240711	62200	0.96	20240919	88800	-29.28	20240711	62200	0.96	20240919	0.23	N	005930	100	7780 억	3220123629	N	N	117915	N	N
8	20240930	100215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63000	-1200	5	-1.87	515383009400	8129783	28.59	64200	64300	62800	83400	45000	64200	63394.00	53.94	-870066	65800	65000	64600	63800	63400	64800	63600	7780	19200	100	50070	100	1	5969782550	3760963	29.56	1.21	12	0.14	2131.00	52002.00	88800	20240711	-29.05	62200	20240919	1.29	88800	-29.05	20240711	62200	1.29	20240919	88800	-29.05	20240711	62200	1.29	20240919	0.23	N	005930	100	7780 억	3220123629	N	N	117915	N	N
9	20240930	090209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63900	-300	5	-0.47	104912576000	1635379	5.75	64200	64300	63900	83400	45000	64200	64151.71	53.94	-36401	65800	65000	64600	63800	63400	64800	63600	7780	19200	100	50070	100	1	5969782550	3814691	29.99	1.23	12	0.03	2131.00	52002.00	88800	20240711	-28.04	62200	20240919	2.73	88800	-28.04	20240711	62200	2.73	20240919	88800	-28.04	20240711	62200	2.73	20240919	0.23	N	005930	100	7780 억	3220123629	N	N	117915	N	N
10	20240927	160216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64200	-500	5	-0.77	1730643029600	26704902	71.09	64700	65400	64200	84100	45300	64700	64808.32	53.99	-4228844	65633	65166	64433	63966	63233	65400	64200	7780	19400	100	50460	100	1	5969782550	3832600	30.13	1.23	12	0.45	2131.00	52002.00	88800	20240711	-27.70	62200	20240919	3.22	88800	-27.70	20240711	62200	3.22	20240919	88800	-27.70	20240711	62200	3.22	20240919	0.23	N	005930	100	7780 억	3222961706	N	N	117790	N	N
11	20240927	150216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64700	0	3	0.00	1583487971200	24417072	65.00	64700	65400	64300	84100	45300	64700	64851.69	53.99	-3448757	65633	65166	64433	63966	63233	65400	64200	7780	19400	100	50460	100	1	5969782550	3862449	30.36	1.24	12	0.41	2131.00	52002.00	88800	20240711	-27.14	62200	20240919	4.02	88800	-27.14	20240711	62200	4.02	20240919	88800	-27.14	20240711	62200	4.02	20240919	0.23	N	005930	100	7780 억	3222961706	N	N	30053	N	N
12	20240927	140217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64700	0	3	0.00	1350370409500	20808499	55.39	64700	65400	64300	84100	45300	64700	64895.16	53.99	-3079255	65633	65166	64433	63966	63233	65400	64200	7780	19400	100	50460	100	1	5969782550	3862449	30.36	1.24	12	0.35	2131.00	52002.00	88800	20240711	-27.14	62200	20240919	4.02	88800	-27.14	20240711	62200	4.02	20240919	88800	-27.14	20240711	62200	4.02	20240919	0.23	N	005930	100	7780 억	3222961706	N	N	30053	N	N
13	20240927	130216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64800	100	2	0.15	1199543310400	18478711	49.19	64700	65400	64300	84100	45300	64700	64914.91	53.99	-2600589	65633	65166	64433	63966	63233	65400	64200	7780	19400	100	50460	100	1	5969782550	3868419	30.41	1.25	12	0.31	2131.00	52002.00	88800	20240711	-27.03	62200	20240919	4.18	88800	-27.03	20240711	62200	4.18	20240919	88800	-27.03	20240711	62200	4.18	20240919	0.23	N	005930	100	7780 억	3222961706	N	N	30053	N	N
14	20240927	120215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64600	-100	5	-0.15	1113278370300	17145494	45.64	64700	65400	64300	84100	45300	64700	64931.29	53.99	-2340809	65633	65166	64433	63966	63233	65400	64200	7780	19400	100	50460	100	1	5969782550	3856480	30.31	1.24	12	0.29	2131.00	52002.00	88800	20240711	-27.25	62200	20240919	3.86	88800	-27.25	20240711	62200	3.86	20240919	88800	-27.25	20240711	62200	3.86	20240919	0.23	N	005930	100	7780 억	3222961706	N	N	30053	N	N
15	20240927	110217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64700	0	3	0.00	950084582900	14624913	38.93	64700	65400	64300	84100	45300	64700	64963.48	53.99	-1845666	65633	65166	64433	63966	63233	65400	64200	7780	19400	100	50460	100	1	5969782550	3862449	30.36	1.24	12	0.24	2131.00	52002.00	88800	20240711	-27.14	62200	20240919	4.02	88800	-27.14	20240711	62200	4.02	20240919	88800	-27.14	20240711	62200	4.02	20240919	0.23	N	005930	100	7780 억	3222961706	N	N	30053	N	N
16	20240927	100216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	65000	300	2	0.46	727021570100	11189518	29.79	64700	65400	64300	84100	45300	64700	64973.51	53.99	-997668	65633	65166	64433	63966	63233	65400	64200	7780	19400	100	50460	100	1	5969782550	3880359	30.50	1.25	12	0.19	2131.00	52002.00	88800	20240711	-26.80	62200	20240919	4.50	88800	-26.80	20240711	62200	4.50	20240919	88800	-26.80	20240711	62200	4.50	20240919	0.23	N	005930	100	7780 억	3222961706	N	N	30053	N	N
17	20240927	090217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64500	-200	5	-0.31	128624008900	1989538	5.30	64700	64800	64400	84100	45300	64700	64650.13	53.99	-20904	65633	65166	64433	63966	63233	65400	64200	7780	19400	100	50460	100	1	5969782550	3850510	30.27	1.24	12	0.03	2131.00	52002.00	88800	20240711	-27.36	62200	20240919	3.70	88800	-27.36	20240711	62200	3.70	20240919	88800	-27.36	20240711	62200	3.70	20240919	0.23	N	005930	100	7780 억	3222961706	N	N	30053	N	N
18	20240926	160213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64700	2500	2	4.02	2380555753800	36994003	129.11	63900	64900	63700	80800	43600	62200	64348.79	54.07	4154178	64866	63532	62866	61532	60866	63200	61200	7780	18600	100	48510	100	1	5969782550	3862449	30.36	1.24	12	0.62	2131.00	52002.00	88800	20240711	-27.14	62200	20240919	4.02	88800	-27.14	20240711	62200	4.02	20240919	88800	-27.14	20240711	62200	4.02	20240919	0.21	N	005930	100	7780 억	3228005114	N	N	29844	N	N
19	20240926	150216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64600	2400	2	3.86	2072171515300	32221358	112.46	63900	64900	63700	80800	43600	62200	64310.53	54.07	2923345	64866	63532	62866	61532	60866	63200	61200	7780	18600	100	48510	100	1	5969782550	3856480	30.31	1.24	12	0.54	2131.00	52002.00	88800	20240711	-27.25	62200	20240919	3.86	88800	-27.25	20240711	62200	3.86	20240919	88800	-27.25	20240711	62200	3.86	20240919	0.21	N	005930	100	7780 억	3228005114	N	N	26739	N	N
20	20240926	140216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64100	1900	2	3.05	1854987838900	28848148	100.68	63900	64900	63700	80800	43600	62200	64301.83	54.07	1955022	64866	63532	62866	61532	60866	63200	61200	7780	18600	100	48510	100	1	5969782550	3826631	30.08	1.23	12	0.48	2131.00	52002.00	88800	20240711	-27.82	62200	20240919	3.05	88800	-27.82	20240711	62200	3.05	20240919	88800	-27.82	20240711	62200	3.05	20240919	0.21	N	005930	100	7780 억	3228005114	N	N	26739	N	N
21	20240926	130215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64100	1900	2	3.05	1555155208100	24162771	84.33	63900	64900	63800	80800	43600	62200	64361.67	54.07	1606748	64866	63532	62866	61532	60866	63200	61200	7780	18600	100	48510	100	1	5969782550	3826631	30.08	1.23	12	0.40	2131.00	52002.00	88800	20240711	-27.82	62200	20240919	3.05	88800	-27.82	20240711	62200	3.05	20240919	88800	-27.82	20240711	62200	3.05	20240919	0.21	N	005930	100	7780 억	3228005114	N	N	26739	N	N
22	20240926	120216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64400	2200	2	3.54	1412758926900	21943506	76.59	63900	64900	63800	80800	43600	62200	64381.69	54.07	1887270	64866	63532	62866	61532	60866	63200	61200	7780	18600	100	48510	100	1	5969782550	3844540	30.22	1.24	12	0.37	2131.00	52002.00	88800	20240711	-27.48	62200	20240919	3.54	88800	-27.48	20240711	62200	3.54	20240919	88800	-27.48	20240711	62200	3.54	20240919	0.21	N	005930	100	7780 억	3228005114	N	N	26739	N	N
23	20240926	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64600	2400	2	3.86	1233868118700	19171899	66.91	63900	64900	63800	80800	43600	62200	64358.21	54.07	1943250	64866	63532	62866	61532	60866	63200	61200	7780	18600	100	48510	100	1	5969782550	3856480	30.31	1.24	12	0.32	2131.00	52002.00	88800	20240711	-27.25	62200	20240919	3.86	88800	-27.25	20240711	62200	3.86	20240919	88800	-27.25	20240711	62200	3.86	20240919	0.21	N	005930	100	7780 억	3228005114	N	N	26739	N	N
24	20240926	100216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64300	2100	2	3.38	1012248986700	15727985	54.89	63900	64900	63800	80800	43600	62200	64359.80	54.07	1976746	64866	63532	62866	61532	60866	63200	61200	7780	18600	100	48510	100	1	5969782550	3838570	30.17	1.24	12	0.26	2131.00	52002.00	88800	20240711	-27.59	62200	20240919	3.38	88800	-27.59	20240711	62200	3.38	20240919	88800	-27.59	20240711	62200	3.38	20240919	0.21	N	005930	100	7780 억	3228005114	N	N	26739	N	N
25	20240926	090215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64100	1900	2	3.05	208878370900	3263993	11.39	63900	64300	63800	80800	43600	62200	63994.99	54.07	806626	64866	63532	62866	61532	60866	63200	61200	7780	18600	100	48510	100	1	5969782550	3826631	30.08	1.23	12	0.05	2131.00	52002.00	88800	20240711	-27.82	62200	20240919	3.05	88800	-27.82	20240711	62200	3.05	20240919	88800	-27.82	20240711	62200	3.05	20240919	0.21	N	005930	100	7780 억	3228005114	N	N	26739	N	N
26	20240925	160213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	62200	-1000	5	-1.58	1793273149000	28279348	104.90	63800	64200	62200	82100	44300	63200	63414.48	54.22	-5323026	64000	63600	63000	62600	62000	63800	62800	7780	18900	100	49290	100	1	5969782550	3713205	29.19	1.20	12	0.47	2131.00	52002.00	88800	20240711	-29.95	62200	20240925	0.00	88800	-29.95	20240711	62200	0.00	20240925	88800	-29.95	20240711	62200	0.00	20240925	0.21	N	005930	100	7780 억	3236883298	N	N	26735	N	N
27	20240925	150215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62700	-500	5	-0.79	1512435931700	23781351	88.22	63800	64200	62600	82100	44300	63200	63597.56	54.22	-4040192	64000	63600	63000	62600	62000	63800	62800	7780	18900	100	49290	100	1	5969782550	3743054	29.42	1.21	12	0.40	2131.00	52002.00	88800	20240711	-29.39	62200	20240919	0.80	88800	-29.39	20240711	62200	0.80	20240919	88800	-29.39	20240711	62200	0.80	20240919	0.21	N	005930	100	7780 억	3236883298	N	N	7198	N	N
28	20240925	140215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63300	100	2	0.16	1198488972000	18798832	69.74	63800	64200	63200	82100	44300	63200	63753.38	54.22	-2709147	64000	63600	63000	62600	62000	63800	62800	7780	18900	100	49290	100	1	5969782550	3778872	29.70	1.22	12	0.31	2131.00	52002.00	88800	20240711	-28.72	62200	20240919	1.77	88800	-28.72	20240711	62200	1.77	20240919	88800	-28.72	20240711	62200	1.77	20240919	0.21	N	005930	100	7780 억	3236883298	N	N	7198	N	N
29	20240925	130215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63400	200	2	0.32	1020590204500	15991342	59.32	63800	64200	63300	82100	44300	63200	63821.43	54.22	-1989789	64000	63600	63000	62600	62000	63800	62800	7780	18900	100	49290	100	1	5969782550	3784842	29.75	1.22	12	0.27	2131.00	52002.00	88800	20240711	-28.60	62200	20240919	1.93	88800	-28.60	20240711	62200	1.93	20240919	88800	-28.60	20240711	62200	1.93	20240919	0.21	N	005930	100	7780 억	3236883298	N	N	7198	N	N
30	20240925	120215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63400	200	2	0.32	884036609100	13838405	51.33	63800	64200	63400	82100	44300	63200	63882.85	54.22	-1455817	64000	63600	63000	62600	62000	63800	62800	7780	18900	100	49290	100	1	5969782550	3784842	29.75	1.22	12	0.23	2131.00	52002.00	88800	20240711	-28.60	62200	20240919	1.93	88800	-28.60	20240711	62200	1.93	20240919	88800	-28.60	20240711	62200	1.93	20240919	0.21	N	005930	100	7780 억	3236883298	N	N	7198	N	N
31	20240925	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63900	700	2	1.11	752647173600	11776013	43.68	63800	64200	63600	82100	44300	63200	63913.59	54.22	-912831	64000	63600	63000	62600	62000	63800	62800	7780	18900	100	49290	100	1	5969782550	3814691	29.99	1.23	12	0.20	2131.00	52002.00	88800	20240711	-28.04	62200	20240919	2.73	88800	-28.04	20240711	62200	2.73	20240919	88800	-28.04	20240711	62200	2.73	20240919	0.21	N	005930	100	7780 억	3236883298	N	N	7198	N	N
32	20240925	100215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64000	800	2	1.27	571860170900	8945001	33.18	63800	64200	63700	82100	44300	63200	63930.71	54.22	-554343	64000	63600	63000	62600	62000	63800	62800	7780	18900	100	49290	100	1	5969782550	3820661	30.03	1.23	12	0.15	2131.00	52002.00	88800	20240711	-27.93	62200	20240919	2.89	88800	-27.93	20240711	62200	2.89	20240919	88800	-27.93	20240711	62200	2.89	20240919	0.21	N	005930	100	7780 억	3236883298	N	N	7198	N	N
33	20240925	090216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63900	700	2	1.11	140350679600	2198371	8.15	63800	64100	63700	82100	44300	63200	63843.07	54.22	295944	64000	63600	63000	62600	62000	63800	62800	7780	18900	100	49290	100	1	5969782550	3814691	29.99	1.23	12	0.04	2131.00	52002.00	88800	20240711	-28.04	62200	20240919	2.73	88800	-28.04	20240711	62200	2.73	20240919	88800	-28.04	20240711	62200	2.73	20240919	0.21	N	005930	100	7780 억	3236883298	N	N	7198	N	N
34	20240924	160214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63200	600	2	0.96	1649880171200	26237528	91.92	62800	63400	62400	81300	43900	62600	62880.87	54.38	1920343	64066	63332	62766	62032	61466	63700	62400	7780	18700	100	48820	100	1	5969782550	3772903	29.66	1.22	12	0.44	2131.00	52002.00	88800	20240711	-28.83	62200	20240919	1.61	88800	-28.83	20240711	62200	1.61	20240919	88800	-28.83	20240711	62200	1.61	20240919	0.20	N	005930	100	7780 억	3246412475	N	N	7195	N	N
35	20240924	150213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63000	400	2	0.64	1387951105300	22090535	77.40	62800	63400	62400	81300	43900	62600	62830.24	54.38	877784	64066	63332	62766	62032	61466	63700	62400	7780	18700	100	48820	100	1	5969782550	3760963	29.56	1.21	12	0.37	2131.00	52002.00	88800	20240711	-29.05	62200	20240919	1.29	88800	-29.05	20240711	62200	1.29	20240919	88800	-29.05	20240711	62200	1.29	20240919	0.20	N	005930	100	7780 억	3246412475	N	N	2518	N	N
36	20240924	140213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62800	200	2	0.32	1096218611500	17453515	61.15	62800	63400	62400	81300	43900	62600	62808.03	54.38	-95900	64066	63332	62766	62032	61466	63700	62400	7780	18700	100	48820	100	1	5969782550	3749023	29.47	1.21	12	0.29	2131.00	52002.00	88800	20240711	-29.28	62200	20240919	0.96	88800	-29.28	20240711	62200	0.96	20240919	88800	-29.28	20240711	62200	0.96	20240919	0.20	N	005930	100	7780 억	3246412475	N	N	2518	N	N
37	20240924	130214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62700	100	2	0.16	919327655700	14631452	51.26	62800	63400	62400	81300	43900	62600	62832.46	54.38	-246587	64066	63332	62766	62032	61466	63700	62400	7780	18700	100	48820	100	1	5969782550	3743054	29.42	1.21	12	0.25	2131.00	52002.00	88800	20240711	-29.39	62200	20240919	0.80	88800	-29.39	20240711	62200	0.80	20240919	88800	-29.39	20240711	62200	0.80	20240919	0.20	N	005930	100	7780 억	3246412475	N	N	2518	N	N
38	20240924	120214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62800	200	2	0.32	803866775800	12790202	44.81	62800	63400	62400	81300	43900	62600	62850.41	54.38	-232691	64066	63332	62766	62032	61466	63700	62400	7780	18700	100	48820	100	1	5969782550	3749023	29.47	1.21	12	0.21	2131.00	52002.00	88800	20240711	-29.28	62200	20240919	0.96	88800	-29.28	20240711	62200	0.96	20240919	88800	-29.28	20240711	62200	0.96	20240919	0.20	N	005930	100	7780 억	3246412475	N	N	2518	N	N
39	20240924	110214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62600	0	3	0.00	718625556700	11429147	40.04	62800	63400	62400	81300	43900	62600	62876.83	54.38	-247438	64066	63332	62766	62032	61466	63700	62400	7780	18700	100	48820	100	1	5969782550	3737084	29.38	1.20	12	0.19	2131.00	52002.00	88800	20240711	-29.50	62200	20240919	0.64	88800	-29.50	20240711	62200	0.64	20240919	88800	-29.50	20240711	62200	0.64	20240919	0.20	N	005930	100	7780 억	3246412475	N	N	2518	N	N
40	20240924	100213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62800	200	2	0.32	531037254800	8433183	29.55	62800	63400	62500	81300	43900	62600	62970.43	54.38	300575	64066	63332	62766	62032	61466	63700	62400	7780	18700	100	48820	100	1	5969782550	3749023	29.47	1.21	12	0.14	2131.00	52002.00	88800	20240711	-29.28	62200	20240919	0.96	88800	-29.28	20240711	62200	0.96	20240919	88800	-29.28	20240711	62200	0.96	20240919	0.20	N	005930	100	7780 억	3246412475	N	N	2518	N	N
41	20240924	090214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	63200	600	2	0.96	108585344700	1725598	6.05	62800	63200	62700	81300	43900	62600	62928.23	54.38	344825	64066	63332	62766	62032	61466	63700	62400	7780	18700	100	48820	100	1	5969782550	3772903	29.66	1.22	12	0.03	2131.00	52002.00	88800	20240711	-28.83	62200	20240919	1.61	88800	-28.83	20240711	62200	1.61	20240919	88800	-28.83	20240711	62200	1.61	20240919	0.20	N	005930	100	7780 억	3246412475	N	N	2518	N	N
42	20240923	160213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	62600	-400	5	-0.63	1771635804200	28281388	86.37	62300	63500	62200	81900	44100	63000	62643.10	54.55	-472530	65266	64132	63566	62432	61866	63850	62150	7780	18900	100	49140	100	1	5969782550	3737084	29.38	1.20	12	0.47	2131.00	52002.00	88800	20240711	-29.50	62200	20240923	0.64	88800	-29.50	20240711	62200	0.64	20240923	88800	-29.50	20240711	62200	0.64	20240923	0.19	N	005930	100	7780 억	3256767940	N	N	2504	N	N
43	20240923	150214	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	62500	-500	5	-0.79	1533737630000	24478427	74.75	62300	63500	62200	81900	44100	63000	62656.57	54.55	-1855038	65266	64132	63566	62432	61866	63850	62150	7780	18900	100	49140	100	1	5969782550	3731114	29.33	1.20	12	0.41	2131.00	52002.00	88800	20240711	-29.62	62200	20240923	0.48	88800	-29.62	20240711	62200	0.48	20240923	88800	-29.62	20240711	62200	0.48	20240923	0.19	N	005930	100	7780 억	3256767940	N	N	2867	N	N
44	20240923	140215	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	62300	-700	5	-1.11	1297316871100	20688811	63.18	62300	63500	62200	81900	44100	63000	62706.07	54.55	-2028035	65266	64132	63566	62432	61866	63850	62150	7780	18900	100	49140	100	1	5969782550	3719175	29.24	1.20	12	0.35	2131.00	52002.00	88800	20240711	-29.84	62200	20240923	0.16	88800	-29.84	20240711	62200	0.16	20240923	88800	-29.84	20240711	62200	0.16	20240923	0.19	N	005930	100	7780 억	3256767940	N	N	2867	N	N
45	20240923	130213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	62700	-300	5	-0.48	1019522942500	16243761	49.61	62300	63500	62200	81900	44100	63000	62763.83	54.55	-1682723	65266	64132	63566	62432	61866	63850	62150	7780	18900	100	49140	100	1	5969782550	3743054	29.42	1.21	12	0.27	2131.00	52002.00	88800	20240711	-29.39	62200	20240923	0.80	88800	-29.39	20240711	62200	0.80	20240923	88800	-29.39	20240711	62200	0.80	20240923	0.19	N	005930	100	7780 억	3256767940	N	N	2867	N	N
46	20240923	120213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	62700	-300	5	-0.48	909897782500	14497661	44.27	62300	63500	62200	81900	44100	63000	62761.54	54.55	-1555888	65266	64132	63566	62432	61866	63850	62150	7780	18900	100	49140	100	1	5969782550	3743054	29.42	1.21	12	0.24	2131.00	52002.00	88800	20240711	-29.39	62200	20240923	0.80	88800	-29.39	20240711	62200	0.80	20240923	88800	-29.39	20240711	62200	0.80	20240923	0.19	N	005930	100	7780 억	3256767940	N	N	2867	N	N
47	20240923	110213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	62900	-100	5	-0.16	811274440100	12925260	39.47	62300	63500	62200	81900	44100	63000	62766.41	54.55	-1444033	65266	64132	63566	62432	61866	63850	62150	7780	18900	100	49140	100	1	5969782550	3754993	29.52	1.21	12	0.22	2131.00	52002.00	88800	20240711	-29.17	62200	20240923	1.13	88800	-29.17	20240711	62200	1.13	20240923	88800	-29.17	20240711	62200	1.13	20240923	0.19	N	005930	100	7780 억	3256767940	N	N	2867	N	N
48	20240923	100213	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	63100	100	2	0.16	557707083300	8895531	27.17	62300	63500	62200	81900	44100	63000	62694.87	54.55	-988634	65266	64132	63566	62432	61866	63850	62150	7780	18900	100	49140	100	1	5969782550	3766933	29.61	1.21	12	0.15	2131.00	52002.00	88800	20240711	-28.94	62200	20240923	1.45	88800	-28.94	20240711	62200	1.45	20240923	88800	-28.94	20240711	62200	1.45	20240923	0.19	N	005930	100	7780 억	3256767940	N	N	2867	N	N
49	20240923	090214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	62500	-500	5	-0.79	112647341700	1806406	5.52	62300	62900	62300	81900	44100	63000	62356.52	54.55	-305348	65266	64132	63566	62432	61866	63850	62150	7780	18900	100	49140	100	1	5969782550	3731114	29.33	1.20	12	0.03	2131.00	52002.00	88800	20240711	-29.62	62200	20240919	0.48	88800	-29.62	20240711	62200	0.48	20240919	88800	-29.62	20240711	62200	0.48	20240919	0.19	N	005930	100	7780 억	3256767940	N	N	2867	N	N
50	20240913	160207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64400	-1900	5	-2.87	1608709151400	24842997	69.23	65000	65500	64300	86100	46500	66300	64754.12	55.11	-7027439	67433	66866	66033	65466	64633	67150	65750	7780	19800	100	51710	100	1	5969782550	3844540	30.22	1.24	12	0.42	2131.00	52002.00	88800	20240711	-27.48	64200	20240911	0.31	88800	-27.48	20240711	64200	0.31	20240911	88800	-27.48	20240711	64200	0.31	20240911	0.17	N	005930	100	7780 억	3290223563	N	N	9309	N	N
51	20240913	150208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64600	-1700	5	-2.56	1391568967900	21473887	59.84	65000	65500	64300	86100	46500	66300	64800.04	55.11	-6076616	67433	66866	66033	65466	64633	67150	65750	7780	19800	100	51710	100	1	5969782550	3856480	30.31	1.24	12	0.36	2131.00	52002.00	88800	20240711	-27.25	64200	20240911	0.62	88800	-27.25	20240711	64200	0.62	20240911	88800	-27.25	20240711	64200	0.62	20240911	0.17	N	005930	100	7780 억	3290223563	N	N	20987	N	N
52	20240913	140209	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64500	-1800	5	-2.71	1177911306000	18163059	50.62	65000	65500	64300	86100	46500	66300	64848.82	55.11	-4905108	67433	66866	66033	65466	64633	67150	65750	7780	19800	100	51710	100	1	5969782550	3850510	30.27	1.24	12	0.30	2131.00	52002.00	88800	20240711	-27.36	64200	20240911	0.47	88800	-27.36	20240711	64200	0.47	20240911	88800	-27.36	20240711	64200	0.47	20240911	0.17	N	005930	100	7780 억	3290223563	N	N	20987	N	N
53	20240913	130207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64600	-1700	5	-2.56	990644894700	15256246	42.52	65000	65500	64300	86100	46500	66300	64930.12	55.11	-3942331	67433	66866	66033	65466	64633	67150	65750	7780	19800	100	51710	100	1	5969782550	3856480	30.31	1.24	12	0.26	2131.00	52002.00	88800	20240711	-27.25	64200	20240911	0.62	88800	-27.25	20240711	64200	0.62	20240911	88800	-27.25	20240711	64200	0.62	20240911	0.17	N	005930	100	7780 억	3290223563	N	N	20987	N	N
54	20240913	120208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	64400	-1900	5	-2.87	910424331200	14013704	39.05	65000	65500	64300	86100	46500	66300	64962.88	55.11	-3575911	67433	66866	66033	65466	64633	67150	65750	7780	19800	100	51710	100	1	5969782550	3844540	30.22	1.24	12	0.23	2131.00	52002.00	88800	20240711	-27.48	64200	20240911	0.31	88800	-27.48	20240711	64200	0.31	20240911	88800	-27.48	20240711	64200	0.31	20240911	0.17	N	005930	100	7780 억	3290223563	N	N	20987	N	N
55	20240913	110208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	65100	-1200	5	-1.81	621358921900	9545062	26.60	65000	65500	64900	86100	46500	66300	65092.33	55.11	-1739931	67433	66866	66033	65466	64633	67150	65750	7780	19800	100	51710	100	1	5969782550	3886328	30.55	1.25	12	0.16	2131.00	52002.00	88800	20240711	-26.69	64200	20240911	1.40	88800	-26.69	20240711	64200	1.40	20240911	88800	-26.69	20240711	64200	1.40	20240911	0.17	N	005930	100	7780 억	3290223563	N	N	20987	N	N
56	20240913	100208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	65100	-1200	5	-1.81	457129273200	7021964	19.57	65000	65500	64900	86100	46500	66300	65093.01	55.11	-1345336	67433	66866	66033	65466	64633	67150	65750	7780	19800	100	51710	100	1	5969782550	3886328	30.55	1.25	12	0.12	2131.00	52002.00	88800	20240711	-26.69	64200	20240911	1.40	88800	-26.69	20240711	64200	1.40	20240911	88800	-26.69	20240711	64200	1.40	20240911	0.17	N	005930	100	7780 억	3290223563	N	N	20987	N	N
57	20240913	090208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	65100	-1200	5	-1.81	154712914300	2378256	6.63	65000	65400	64900	86100	46500	66300	65031.65	55.11	-558711	67433	66866	66033	65466	64633	67150	65750	7780	19800	100	51710	100	1	5969782550	3886328	30.55	1.25	12	0.04	2131.00	52002.00	88800	20240711	-26.69	64200	20240911	1.40	88800	-26.69	20240711	64200	1.40	20240911	88800	-26.69	20240711	64200	1.40	20240911	0.17	N	005930	100	7780 억	3290223563	N	N	20987	N	N
58	20240912	160208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	66300	1400	2	2.16	2337782338900	35405207	98.87	66000	66600	65200	84300	45500	64900	66028.82	55.20	1681061	66166	65532	64866	64232	63566	65200	63900	7780	19400	100	50620	100	1	5969782550	3957966	31.11	1.27	12	0.59	2131.00	52002.00	88800	20240711	-25.34	64200	20240911	3.27	88800	-25.34	20240711	64200	3.27	20240911	88800	-25.34	20240711	64200	3.27	20240911	0.16	N	005930	100	7780 억	3295471124	N	N	20987	N	N
59	20240912	150207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	65800	900	2	1.39	1868439916500	28319137	79.08	66000	66600	65200	84300	45500	64900	65978.12	55.20	-321600	66166	65532	64866	64232	63566	65200	63900	7780	19400	100	50620	100	1	5969782550	3928117	30.88	1.27	12	0.47	2131.00	52002.00	88800	20240711	-25.90	64200	20240911	2.49	88800	-25.90	20240711	64200	2.49	20240911	88800	-25.90	20240711	64200	2.49	20240911	0.16	N	005930	100	7780 억	3295471124	N	N	384	N	N
60	20240912	140207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	66100	1200	2	1.85	1707001640700	25870574	72.24	66000	66600	65200	84300	45500	64900	65982.50	55.20	-323165	66166	65532	64866	64232	63566	65200	63900	7780	19400	100	50620	100	1	5969782550	3946026	31.02	1.27	12	0.43	2131.00	52002.00	88800	20240711	-25.56	64200	20240911	2.96	88800	-25.56	20240711	64200	2.96	20240911	88800	-25.56	20240711	64200	2.96	20240911	0.16	N	005930	100	7780 억	3295471124	N	N	384	N	N
61	20240912	130206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	65900	1000	2	1.54	1490775730300	22596075	63.10	66000	66600	65200	84300	45500	64900	65975.13	55.20	-351348	66166	65532	64866	64232	63566	65200	63900	7780	19400	100	50620	100	1	5969782550	3934087	30.92	1.27	12	0.38	2131.00	52002.00	88800	20240711	-25.79	64200	20240911	2.65	88800	-25.79	20240711	64200	2.65	20240911	88800	-25.79	20240711	64200	2.65	20240911	0.16	N	005930	100	7780 억	3295471124	N	N	384	N	N
62	20240912	120206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	66000	1100	2	1.69	1334020421100	20215717	56.45	66000	66600	65200	84300	45500	64900	65989.44	55.20	-544957	66166	65532	64866	64232	63566	65200	63900	7780	19400	100	50620	100	1	5969782550	3940056	30.97	1.27	12	0.34	2131.00	52002.00	88800	20240711	-25.68	64200	20240911	2.80	88800	-25.68	20240711	64200	2.80	20240911	88800	-25.68	20240711	64200	2.80	20240911	0.16	N	005930	100	7780 억	3295471124	N	N	384	N	N
63	20240912	110207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	65300	400	2	0.62	1072855605400	16231618	45.33	66000	66600	65300	84300	45500	64900	66096.88	55.20	-632818	66166	65532	64866	64232	63566	65200	63900	7780	19400	100	50620	100	1	5969782550	3898268	30.64	1.26	12	0.27	2131.00	52002.00	88800	20240711	-26.46	64200	20240911	1.71	88800	-26.46	20240711	64200	1.71	20240911	88800	-26.46	20240711	64200	1.71	20240911	0.16	N	005930	100	7780 억	3295471124	N	N	384	N	N
64	20240912	100207	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	66400	1500	2	2.31	747748675700	11288883	31.52	66000	66600	65900	84300	45500	64900	66237.99	55.20	-121794	66166	65532	64866	64232	63566	65200	63900	7780	19400	100	50620	100	1	5969782550	3963936	31.16	1.28	12	0.19	2131.00	52002.00	88800	20240711	-25.23	64200	20240911	3.43	88800	-25.23	20240711	64200	3.43	20240911	88800	-25.23	20240711	64200	3.43	20240911	0.16	N	005930	100	7780 억	3295471124	N	N	384	N	N
65	20240912	090208	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	66100	1200	2	1.85	179311103200	2711995	7.57	66000	66500	66000	84300	45500	64900	66119.19	55.20	59096	66166	65532	64866	64232	63566	65200	63900	7780	19400	100	50620	100	1	5969782550	3946026	31.02	1.27	12	0.05	2131.00	52002.00	88800	20240711	-25.56	64200	20240911	2.96	88800	-25.56	20240711	64200	2.96	20240911	88800	-25.56	20240711	64200	2.96	20240911	0.16	N	005930	100	7780 억	3295471124	N	N	384	N	N
66	20240911	160206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	64900	-1300	5	-1.96	2309719330100	35571395	116.05	65100	65500	64200	86000	46400	66200	64931.86	55.43	-8262063	67800	67000	66500	65700	65200	66750	65450	7780	19800	100	51630	100	1	5969782550	3874389	30.46	1.25	12	0.60	2131.00	52002.00	88800	20240711	-26.91	64200	20240911	1.09	88800	-26.91	20240711	64200	1.09	20240911	88800	-26.91	20240711	64200	1.09	20240911	0.15	N	005930	100	7780 억	3309343496	N	N	360	N	N
67	20240911	150205	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	64700	-1500	5	-2.27	2132343405700	32832523	107.12	65100	65500	64200	86000	46400	66200	64945.93	55.43	-8420871	67800	67000	66500	65700	65200	66750	65450	7780	19800	100	51630	100	1	5969782550	3862449	30.36	1.24	12	0.55	2131.00	52002.00	88800	20240711	-27.14	64200	20240911	0.78	88800	-27.14	20240711	64200	0.78	20240911	88800	-27.14	20240711	64200	0.78	20240911	0.15	N	005930	100	7780 억	3309343496	N	N	1421	N	N
68	20240911	140206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	64700	-1500	5	-2.27	1694338160400	26042159	84.96	65100	65500	64700	86000	46400	66200	65061.19	55.43	-7248139	67800	67000	66500	65700	65200	66750	65450	7780	19800	100	51630	100	1	5969782550	3862449	30.36	1.24	12	0.44	2131.00	52002.00	88800	20240711	-27.14	64700	20240911	0.00	88800	-27.14	20240711	64700	0.00	20240911	88800	-27.14	20240711	64700	0.00	20240911	0.15	N	005930	100	7780 억	3309343496	N	N	1421	N	N
69	20240911	130205	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	64900	-1300	5	-1.96	1474588569800	22654020	73.91	65100	65500	64800	86000	46400	66200	65091.51	55.43	-6332932	67800	67000	66500	65700	65200	66750	65450	7780	19800	100	51630	100	1	5969782550	3874389	30.46	1.25	12	0.38	2131.00	52002.00	88800	20240711	-26.91	64800	20240911	0.15	88800	-26.91	20240711	64800	0.15	20240911	88800	-26.91	20240711	64800	0.15	20240911	0.15	N	005930	100	7780 억	3309343496	N	N	1421	N	N
70	20240911	120208	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	65300	-900	5	-1.36	1249917419700	19200332	62.64	65100	65500	64800	86000	46400	66200	65098.53	55.43	-6050543	67800	67000	66500	65700	65200	66750	65450	7780	19800	100	51630	100	1	5969782550	3898268	30.64	1.26	12	0.32	2131.00	52002.00	88800	20240711	-26.46	64800	20240911	0.77	88800	-26.46	20240711	64800	0.77	20240911	88800	-26.46	20240711	64800	0.77	20240911	0.15	N	005930	100	7780 억	3309343496	N	N	1421	N	N
71	20240911	110204	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	65000	-1200	5	-1.81	1031737848800	15851366	51.72	65100	65500	64800	86000	46400	66200	65088.00	55.43	-5399255	67800	67000	66500	65700	65200	66750	65450	7780	19800	100	51630	100	1	5969782550	3880359	30.50	1.25	12	0.27	2131.00	52002.00	88800	20240711	-26.80	64800	20240911	0.31	88800	-26.80	20240711	64800	0.31	20240911	88800	-26.80	20240711	64800	0.31	20240911	0.15	N	005930	100	7780 억	3309343496	N	N	1421	N	N
72	20240911	100204	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	65200	-1000	5	-1.51	687547756000	10559023	34.45	65100	65500	64800	86000	46400	66200	65114.33	55.43	-3995651	67800	67000	66500	65700	65200	66750	65450	7780	19800	100	51630	100	1	5969782550	3892298	30.60	1.25	12	0.18	2131.00	52002.00	88800	20240711	-26.58	64800	20240911	0.62	88800	-26.58	20240711	64800	0.62	20240911	88800	-26.58	20240711	64800	0.62	20240911	0.15	N	005930	100	7780 억	3309343496	N	N	1421	N	N
73	20240911	090207	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	65100	-1100	5	-1.66	222186165700	3412263	11.13	65100	65500	65000	86000	46400	66200	65112.84	55.43	-1570514	67800	67000	66500	65700	65200	66750	65450	7780	19800	100	51630	100	1	5969782550	3886328	30.55	1.25	12	0.06	2131.00	52002.00	88800	20240711	-26.69	65000	20240911	0.15	88800	-26.69	20240711	65000	0.15	20240911	88800	-26.69	20240711	65000	0.15	20240911	0.15	N	005930	100	7780 억	3309343496	N	N	1421	N	N
74	20240910	160205	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	66200	-1300	5	-1.93	2029390315400	30473896	131.00	67000	67300	66000	87700	47300	67500	66595.89	55.58	-3473045	69033	68266	67433	66666	65833	68650	67050	7780	20200	100	52650	100	1	5969782550	3951996	31.07	1.27	12	0.51	2131.00	52002.00	88800	20240711	-25.45	66000	20240910	0.30	88800	-25.45	20240711	66000	0.30	20240910	88800	-25.45	20240711	66000	0.30	20240910	0.15	N	005930	100	7780 억	3318019205	N	N	1421	N	N
75	20240910	150206	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	66600	-900	5	-1.33	1753409133500	26312994	113.11	67000	67300	66000	87700	47300	67500	66636.62	55.58	-3826255	69033	68266	67433	66666	65833	68650	67050	7780	20200	100	52650	100	1	5969782550	3975875	31.25	1.28	12	0.44	2131.00	52002.00	88800	20240711	-25.00	66000	20240910	0.91	88800	-25.00	20240711	66000	0.91	20240910	88800	-25.00	20240711	66000	0.91	20240910	0.15	N	005930	100	7780 억	3318019205	N	N	1167	N	N
76	20240910	140205	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	66600	-900	5	-1.33	1547557831900	23223129	99.83	67000	67300	66000	87700	47300	67500	66638.63	55.58	-4361658	69033	68266	67433	66666	65833	68650	67050	7780	20200	100	52650	100	1	5969782550	3975875	31.25	1.28	12	0.39	2131.00	52002.00	88800	20240711	-25.00	66000	20240910	0.91	88800	-25.00	20240711	66000	0.91	20240910	88800	-25.00	20240711	66000	0.91	20240910	0.15	N	005930	100	7780 억	3318019205	N	N	1167	N	N
77	20240910	130206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	66600	-900	5	-1.33	1123629779000	16825949	72.33	67000	67300	66500	87700	47300	67500	66779.56	55.58	-2935198	69033	68266	67433	66666	65833	68650	67050	7780	20200	100	52650	100	1	5969782550	3975875	31.25	1.28	12	0.28	2131.00	52002.00	88800	20240711	-25.00	66000	20231006	0.91	88800	-25.00	20240711	66500	0.15	20240910	88800	-25.00	20240711	66000	0.91	20231006	0.15	N	005930	100	7780 억	3318019205	N	N	1167	N	N
78	20240910	120204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	66800	-700	5	-1.04	966554639600	14468354	62.19	67000	67300	66500	87700	47300	67500	66804.73	55.58	-2516205	69033	68266	67433	66666	65833	68650	67050	7780	20200	100	52650	100	1	5969782550	3987815	31.35	1.28	12	0.24	2131.00	52002.00	88800	20240711	-24.77	66000	20231006	1.21	88800	-24.77	20240711	66500	0.45	20240910	88800	-24.77	20240711	66000	1.21	20231006	0.15	N	005930	100	7780 억	3318019205	N	N	1167	N	N
79	20240910	110205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	66800	-700	5	-1.04	832829329000	12464298	53.58	67000	67300	66500	87700	47300	67500	66817.17	55.58	-2420110	69033	68266	67433	66666	65833	68650	67050	7780	20200	100	52650	100	1	5969782550	3987815	31.35	1.28	12	0.21	2131.00	52002.00	88800	20240711	-24.77	66000	20231006	1.21	88800	-24.77	20240711	66500	0.45	20240910	88800	-24.77	20240711	66000	1.21	20231006	0.15	N	005930	100	7780 억	3318019205	N	N	1167	N	N
80	20240910	100206	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	66800	-700	5	-1.04	594986804900	8899668	38.26	67000	67300	66500	87700	47300	67500	66854.92	55.58	-2212846	69033	68266	67433	66666	65833	68650	67050	7780	20200	100	52650	100	1	5969782550	3987815	31.35	1.28	12	0.15	2131.00	52002.00	88800	20240711	-24.77	66000	20231006	1.21	88800	-24.77	20240711	66500	0.45	20240910	88800	-24.77	20240711	66000	1.21	20231006	0.15	N	005930	100	7780 억	3318019205	N	N	1167	N	N
81	20240910	090205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	67100	-400	5	-0.59	114848464200	1712769	7.36	67000	67300	67000	87700	47300	67500	67054.18	55.58	-781755	69033	68266	67433	66666	65833	68650	67050	7780	20200	100	52650	100	1	5969782550	4005724	31.49	1.29	12	0.03	2131.00	52002.00	88800	20240711	-24.44	66000	20231006	1.67	88800	-24.44	20240711	66600	0.75	20240909	88800	-24.44	20240711	66000	1.67	20231006	0.15	N	005930	100	7780 억	3318019205	N	N	1167	N	N
82	20240909	160203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	67500	-1400	5	-2.03	1519236601900	22562627	118.61	66900	68200	66600	89500	48300	68900	67333.99	55.67	-1774963	70566	69732	68866	68032	67166	69300	67600	7780	20600	100	53740	100	1	5969782550	4029603	31.68	1.30	12	0.38	2131.00	52002.00	88800	20240711	-23.99	66000	20231006	2.27	88800	-23.99	20240711	66600	1.35	20240909	88800	-23.99	20240711	66000	2.27	20231006	0.15	N	005930	100	7780 억	3323676105	N	N	1160	N	N
83	20240909	150203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	67500	-1400	5	-2.03	1352422661100	20092221	105.62	66900	68200	66600	89500	48300	68900	67310.69	55.67	-1773675	70566	69732	68866	68032	67166	69300	67600	7780	20600	100	53740	100	1	5969782550	4029603	31.68	1.30	12	0.34	2131.00	52002.00	88800	20240711	-23.99	66000	20231006	2.27	88800	-23.99	20240711	66600	1.35	20240909	88800	-23.99	20240711	66000	2.27	20231006	0.15	N	005930	100	7780 억	3323676105	N	N	10138	N	N
84	20240909	140204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	68100	-800	5	-1.16	1139837606300	16952560	89.12	66900	68200	66600	89500	48300	68900	67236.82	55.67	-1461518	70566	69732	68866	68032	67166	69300	67600	7780	20600	100	53740	100	1	5969782550	4065422	31.96	1.31	12	0.28	2131.00	52002.00	88800	20240711	-23.31	66000	20231006	3.18	88800	-23.31	20240711	66600	2.25	20240909	88800	-23.31	20240711	66000	3.18	20231006	0.15	N	005930	100	7780 억	3323676105	N	N	10138	N	N
85	20240909	130204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	67400	-1500	5	-2.18	927609695300	13819399	72.65	66900	67500	66600	89500	48300	68900	67123.63	55.67	-1264271	70566	69732	68866	68032	67166	69300	67600	7780	20600	100	53740	100	1	5969782550	4023633	31.63	1.30	12	0.23	2131.00	52002.00	88800	20240711	-24.10	66000	20231006	2.12	88800	-24.10	20240711	66600	1.20	20240909	88800	-24.10	20240711	66000	2.12	20231006	0.15	N	005930	100	7780 억	3323676105	N	N	10138	N	N
86	20240909	120202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	67300	-1600	5	-2.32	810433256600	12077615	63.49	66900	67500	66600	89500	48300	68900	67101.97	55.67	-979277	70566	69732	68866	68032	67166	69300	67600	7780	20600	100	53740	100	1	5969782550	4017664	31.58	1.29	12	0.20	2131.00	52002.00	88800	20240711	-24.21	66000	20231006	1.97	88800	-24.21	20240711	66600	1.05	20240909	88800	-24.21	20240711	66000	1.97	20231006	0.15	N	005930	100	7780 억	3323676105	N	N	10138	N	N
87	20240909	110202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	67200	-1700	5	-2.47	689743777800	10281784	54.05	66900	67500	66600	89500	48300	68900	67083.91	55.67	-732633	70566	69732	68866	68032	67166	69300	67600	7780	20600	100	53740	100	1	5969782550	4011694	31.53	1.29	12	0.17	2131.00	52002.00	88800	20240711	-24.32	66000	20231006	1.82	88800	-24.32	20240711	66600	0.90	20240909	88800	-24.32	20240711	66000	1.82	20231006	0.15	N	005930	100	7780 억	3323676105	N	N	10138	N	N
88	20240909	100205	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	67100	-1800	5	-2.61	524205559400	7816145	41.09	66900	67500	66600	89500	48300	68900	67066.82	55.67	-653293	70566	69732	68866	68032	67166	69300	67600	7780	20600	100	53740	100	1	5969782550	4005724	31.49	1.29	12	0.13	2131.00	52002.00	88800	20240711	-24.44	66000	20231006	1.67	88800	-24.44	20240711	66600	0.75	20240909	88800	-24.44	20240711	66000	1.67	20231006	0.15	N	005930	100	7780 억	3323676105	N	N	10138	N	N
89	20240909	090202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	67000	-1900	5	-2.76	131096929100	1958482	10.30	66900	67300	66900	89500	48300	68900	66937.18	55.67	-335741	70566	69732	68866	68032	67166	69300	67600	7780	20600	100	53740	100	1	5969782550	3999754	31.44	1.29	12	0.03	2131.00	52002.00	88800	20240711	-24.55	66000	20231006	1.52	88800	-24.55	20240711	66900	0.15	20240909	88800	-24.55	20240711	66000	1.52	20231006	0.15	N	005930	100	7780 억	3323676105	N	N	10138	N	N
90	20240906	160200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	68900	-100	5	-0.14	1288420600900	18710950	72.84	69100	69700	68000	89700	48300	69000	68859.01	55.71	-635846	71933	70466	69733	68266	67533	70100	67900	7780	20700	100	53820	100	1	5969782550	4113180	32.33	1.32	12	0.31	2131.00	52002.00	88800	20240711	-22.41	66000	20231006	4.39	88800	-22.41	20240711	68000	1.32	20240906	88800	-22.41	20240711	66000	4.39	20231006	0.15	N	005930	100	7780 억	3325779833	N	N	10127	N	N
91	20240906	150204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	69100	100	2	0.14	1145605472600	16638607	64.78	69100	69700	68000	89700	48300	69000	68852.22	55.71	-606891	71933	70466	69733	68266	67533	70100	67900	7780	20700	100	53820	100	1	5969782550	4125120	32.43	1.33	12	0.28	2131.00	52002.00	88800	20240711	-22.18	66000	20231006	4.70	88800	-22.18	20240711	68000	1.62	20240906	88800	-22.18	20240711	66000	4.70	20231006	0.15	N	005930	100	7780 억	3325779833	N	N	11521	N	N
92	20240906	140204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	69000	0	3	0.00	995287679200	14455416	56.28	69100	69700	68000	89700	48300	69000	68852.21	55.71	-399608	71933	70466	69733	68266	67533	70100	67900	7780	20700	100	53820	100	1	5969782550	4119150	32.38	1.33	12	0.24	2131.00	52002.00	88800	20240711	-22.30	66000	20231006	4.55	88800	-22.30	20240711	68000	1.47	20240906	88800	-22.30	20240711	66000	4.55	20231006	0.15	N	005930	100	7780 억	3325779833	N	N	11521	N	N
93	20240906	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	68900	-100	5	-0.14	886290854400	12876470	50.13	69100	69700	68000	89700	48300	69000	68830.23	55.71	-333201	71933	70466	69733	68266	67533	70100	67900	7780	20700	100	53820	100	1	5969782550	4113180	32.33	1.32	12	0.22	2131.00	52002.00	88800	20240711	-22.41	66000	20231006	4.39	88800	-22.41	20240711	68000	1.32	20240906	88800	-22.41	20240711	66000	4.39	20231006	0.15	N	005930	100	7780 억	3325779833	N	N	11521	N	N
94	20240906	120203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	69100	100	2	0.14	805911347800	11713359	45.60	69100	69700	68000	89700	48300	69000	68802.71	55.71	-155746	71933	70466	69733	68266	67533	70100	67900	7780	20700	100	53820	100	1	5969782550	4125120	32.43	1.33	12	0.20	2131.00	52002.00	88800	20240711	-22.18	66000	20231006	4.70	88800	-22.18	20240711	68000	1.62	20240906	88800	-22.18	20240711	66000	4.70	20231006	0.15	N	005930	100	7780 억	3325779833	N	N	11521	N	N
95	20240906	110204	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	69200	200	2	0.29	691348630200	10060581	39.17	69100	69400	68000	89700	48300	69000	68718.48	55.71	-132676	71933	70466	69733	68266	67533	70100	67900	7780	20700	100	53820	100	1	5969782550	4131090	32.47	1.33	12	0.17	2131.00	52002.00	88800	20240711	-22.07	66000	20231006	4.85	88800	-22.07	20240711	68000	1.76	20240906	88800	-22.07	20240711	66000	4.85	20231006	0.15	N	005930	100	7780 억	3325779833	N	N	11521	N	N
96	20240906	100202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	68800	-200	5	-0.29	499037875600	7262448	28.27	69100	69400	68000	89700	48300	69000	68714.72	55.71	61020	71933	70466	69733	68266	67533	70100	67900	7780	20700	100	53820	100	1	5969782550	4107210	32.29	1.32	12	0.12	2131.00	52002.00	88800	20240711	-22.52	66000	20231006	4.24	88800	-22.52	20240711	68000	1.18	20240906	88800	-22.52	20240711	66000	4.24	20231006	0.15	N	005930	100	7780 억	3325779833	N	N	11521	N	N
97	20240906	090203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	69100	100	2	0.14	70718491200	1023072	3.98	69100	69400	69000	89700	48300	69000	69124.00	55.71	13830	71933	70466	69733	68266	67533	70100	67900	7780	20700	100	53820	100	1	5969782550	4125120	32.43	1.33	12	0.02	2131.00	52002.00	88800	20240711	-22.18	66000	20231006	4.70	88800	-22.18	20240711	69000	0.14	20240906	88800	-22.18	20240711	66000	4.70	20231006	0.15	N	005930	100	7780 억	3325779833	N	N	11521	N	N
98	20240905	160201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	69000	-1000	5	-1.43	1776360676900	25405691	92.83	70100	71200	69000	91000	49000	70000	69922.54	55.85	-4117826	71600	70800	70300	69500	69000	71200	69900	7780	21000	100	54600	100	1	5969782550	4119150	32.38	1.33	12	0.43	2131.00	52002.00	88800	20240711	-22.30	66000	20231006	4.55	88800	-22.30	20240711	69000	0.00	20240905	88800	-22.30	20240711	66000	4.55	20231006	0.14	N	005930	100	7780 억	3334296328	N	N	11521	N	N
99	20240905	150203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	69300	-700	5	-1.00	1495932097500	21346075	78.00	70100	71200	69200	91000	49000	70000	70079.97	55.85	-2818383	71600	70800	70300	69500	69000	71200	69900	7780	21000	100	54600	100	1	5969782550	4137059	32.52	1.33	12	0.36	2131.00	52002.00	88800	20240711	-21.96	66000	20231006	5.00	88800	-21.96	20240711	69200	0.14	20240905	88800	-21.96	20240711	66000	5.00	20231006	0.14	N	005930	100	7780 억	3334296328	N	N	24019	N	N
100	20240905	140202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	69400	-600	5	-0.86	1253783459200	17853666	65.24	70100	71200	69300	91000	49000	70000	70225.57	55.85	-1885351	71600	70800	70300	69500	69000	71200	69900	7780	21000	100	54600	100	1	5969782550	4143029	32.57	1.33	12	0.30	2131.00	52002.00	88800	20240711	-21.85	66000	20231006	5.15	88800	-21.85	20240711	69300	0.14	20240905	88800	-21.85	20240711	66000	5.15	20231006	0.14	N	005930	100	7780 억	3334296328	N	N	24019	N	N
101	20240905	130202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	69600	-400	5	-0.57	1047731401500	14891406	54.41	70100	71200	69600	91000	49000	70000	70358.17	55.85	-1263010	71600	70800	70300	69500	69000	71200	69900	7780	21000	100	54600	100	1	5969782550	4154969	32.66	1.34	12	0.25	2131.00	52002.00	88800	20240711	-21.62	66000	20231006	5.45	88800	-21.62	20240711	69600	0.00	20240905	88800	-21.62	20240711	66000	5.45	20231006	0.14	N	005930	100	7780 억	3334296328	N	N	24019	N	N
102	20240905	120201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70100	100	2	0.14	884468234600	12553539	45.87	70100	71200	70000	91000	49000	70000	70455.75	55.85	-926174	71600	70800	70300	69500	69000	71200	69900	7780	21000	100	54600	100	1	5969782550	4184818	32.90	1.35	12	0.21	2131.00	52002.00	88800	20240711	-21.06	66000	20231006	6.21	88800	-21.06	20240711	69800	0.43	20240904	88800	-21.06	20240711	66000	6.21	20231006	0.14	N	005930	100	7780 억	3334296328	N	N	24019	N	N
103	20240905	110202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70300	300	2	0.43	730928061700	10364114	37.87	70100	71200	70100	91000	49000	70000	70524.99	55.85	-485263	71600	70800	70300	69500	69000	71200	69900	7780	21000	100	54600	100	1	5969782550	4196757	32.99	1.35	12	0.17	2131.00	52002.00	88800	20240711	-20.83	66000	20231006	6.52	88800	-20.83	20240711	69800	0.72	20240904	88800	-20.83	20240711	66000	6.52	20231006	0.14	N	005930	100	7780 억	3334296328	N	N	24019	N	N
104	20240905	100201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70600	600	2	0.86	513139619300	7271557	26.57	70100	71200	70100	91000	49000	70000	70568.19	55.85	19347	71600	70800	70300	69500	69000	71200	69900	7780	21000	100	54600	100	1	5969782550	4214666	33.13	1.36	12	0.12	2131.00	52002.00	88800	20240711	-20.50	66000	20231006	6.97	88800	-20.50	20240711	69800	1.15	20240904	88800	-20.50	20240711	66000	6.97	20231006	0.14	N	005930	100	7780 억	3334296328	N	N	24019	N	N
105	20240905	090203	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70300	300	2	0.43	92443771400	1317848	4.82	70100	70400	70100	91000	49000	70000	70147.72	55.85	56218	71600	70800	70300	69500	69000	71200	69900	7780	21000	100	54600	100	1	5969782550	4196757	32.99	1.35	12	0.02	2131.00	52002.00	88800	20240711	-20.83	66000	20231006	6.52	88800	-20.83	20240711	69800	0.72	20240904	88800	-20.83	20240711	66000	6.52	20231006	0.14	N	005930	100	7780 억	3334296328	N	N	24019	N	N
106	20240904	160200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70000	-2500	5	-3.45	1899832760300	27027114	165.66	69800	71100	69800	94200	50800	72500	70293.35	55.98	-2525698	74900	73700	73100	71900	71300	73400	71600	7780	21700	100	56550	100	1	5969782550	4178848	32.85	1.35	12	0.45	2131.00	52002.00	88800	20240711	-21.17	66000	20231006	6.06	88800	-21.17	20240711	69800	0.29	20240904	88800	-21.17	20240711	66000	6.06	20231006	0.14	N	005930	100	7780 억	3341627436	N	N	24017	N	N
107	20240904	150202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70100	-2400	5	-3.31	1665601399100	23684289	145.17	69800	71100	69800	94200	50800	72500	70324.65	55.98	-1868892	74900	73700	73100	71900	71300	73400	71600	7780	21700	100	56550	100	1	5969782550	4184818	32.90	1.35	12	0.40	2131.00	52002.00	88800	20240711	-21.06	66000	20231006	6.21	88800	-21.06	20240711	69800	0.43	20240904	88800	-21.06	20240711	66000	6.21	20231006	0.14	N	005930	100	7780 억	3341627436	N	N	1993	N	N
108	20240904	140202	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70100	-2400	5	-3.31	1408549969400	20013154	122.67	69800	71100	69800	94200	50800	72500	70380.63	55.98	-1245197	74900	73700	73100	71900	71300	73400	71600	7780	21700	100	56550	100	1	5969782550	4184818	32.90	1.35	12	0.34	2131.00	52002.00	88800	20240711	-21.06	66000	20231006	6.21	88800	-21.06	20240711	69800	0.43	20240904	88800	-21.06	20240711	66000	6.21	20231006	0.14	N	005930	100	7780 억	3341627436	N	N	1993	N	N
109	20240904	130200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70100	-2400	5	-3.31	1240210816400	17612022	107.95	69800	71100	69800	94200	50800	72500	70417.77	55.98	-1009182	74900	73700	73100	71900	71300	73400	71600	7780	21700	100	56550	100	1	5969782550	4184818	32.90	1.35	12	0.30	2131.00	52002.00	88800	20240711	-21.06	66000	20231006	6.21	88800	-21.06	20240711	69800	0.43	20240904	88800	-21.06	20240711	66000	6.21	20231006	0.14	N	005930	100	7780 억	3341627436	N	N	1993	N	N
110	20240904	120200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70400	-2100	5	-2.90	1013010410200	14376427	88.12	69800	71100	69800	94200	50800	72500	70462.52	55.98	99115	74900	73700	73100	71900	71300	73400	71600	7780	21700	100	56550	100	1	5969782550	4202727	33.04	1.35	12	0.24	2131.00	52002.00	88800	20240711	-20.72	66000	20231006	6.67	88800	-20.72	20240711	69800	0.86	20240904	88800	-20.72	20240711	66000	6.67	20231006	0.14	N	005930	100	7780 억	3341627436	N	N	1993	N	N
111	20240904	110200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70600	-1900	5	-2.62	898651165500	12754683	78.18	69800	71100	69800	94200	50800	72500	70455.69	55.98	349847	74900	73700	73100	71900	71300	73400	71600	7780	21700	100	56550	100	1	5969782550	4214666	33.13	1.36	12	0.21	2131.00	52002.00	88800	20240711	-20.50	66000	20231006	6.97	88800	-20.50	20240711	69800	1.15	20240904	88800	-20.50	20240711	66000	6.97	20231006	0.14	N	005930	100	7780 억	3341627436	N	N	1993	N	N
112	20240904	100201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70500	-2000	5	-2.76	717587871600	10189089	62.45	69800	71100	69800	94200	50800	72500	70425.97	55.98	478785	74900	73700	73100	71900	71300	73400	71600	7780	21700	100	56550	100	1	5969782550	4208697	33.08	1.36	12	0.17	2131.00	52002.00	88800	20240711	-20.61	66000	20231006	6.82	88800	-20.61	20240711	69800	1.00	20240904	88800	-20.61	20240711	66000	6.82	20231006	0.14	N	005930	100	7780 억	3341627436	N	N	1993	N	N
113	20240904	090201	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	70300	-2200	5	-3.03	183429130000	2622550	16.07	69800	70500	69800	94200	50800	72500	69937.67	55.98	755807	74900	73700	73100	71900	71300	73400	71600	7780	21700	100	56550	100	1	5969782550	4196757	32.99	1.35	12	0.04	2131.00	52002.00	88800	20240711	-20.83	66000	20231006	6.52	88800	-20.83	20240711	69800	0.72	20240904	88800	-20.83	20240711	66000	6.52	20231006	0.14	N	005930	100	7780 억	3341627436	N	N	1993	N	N
114	20240903	160159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72500	-1900	5	-2.55	1180807239600	16119647	127.51	74100	74300	72500	96700	52100	74400	73254.78	56.07	-3055517	75400	74900	74200	73700	73000	74550	73350	7780	22300	100	58030	100	1	5969782550	4328092	34.02	1.39	12	0.27	2131.00	52002.00	88800	20240711	-18.36	66000	20231006	9.85	88800	-18.36	20240711	70200	3.28	20240805	88800	-18.36	20240711	66000	9.85	20231006	0.14	N	005930	100	7780 억	3347408913	N	N	1948	N	N
115	20240903	150200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72800	-1600	5	-2.15	974438510500	13276318	105.02	74100	74300	72600	96700	52100	74400	73395.80	56.07	-2244903	75400	74900	74200	73700	73000	74550	73350	7780	22300	100	58030	100	1	5969782550	4346002	34.16	1.40	12	0.22	2131.00	52002.00	88800	20240711	-18.02	66000	20231006	10.30	88800	-18.02	20240711	70200	3.70	20240805	88800	-18.02	20240711	66000	10.30	20231006	0.14	N	005930	100	7780 억	3347408913	N	N	29250	N	N
116	20240903	140200	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73000	-1400	5	-1.88	776142753700	10552732	83.48	74100	74300	72900	96700	52100	74400	73547.98	56.07	-1477599	75400	74900	74200	73700	73000	74550	73350	7780	22300	100	58030	100	1	5969782550	4357941	34.26	1.40	12	0.18	2131.00	52002.00	88800	20240711	-17.79	66000	20231006	10.61	88800	-17.79	20240711	70200	3.99	20240805	88800	-17.79	20240711	66000	10.61	20231006	0.14	N	005930	100	7780 억	3347408913	N	N	29250	N	N
117	20240903	130159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73300	-1100	5	-1.48	544669223500	7383984	58.41	74100	74300	73200	96700	52100	74400	73762.52	56.07	-863495	75400	74900	74200	73700	73000	74550	73350	7780	22300	100	58030	100	1	5969782550	4375851	34.40	1.41	12	0.12	2131.00	52002.00	88800	20240711	-17.45	66000	20231006	11.06	88800	-17.45	20240711	70200	4.42	20240805	88800	-17.45	20240711	66000	11.06	20231006	0.14	N	005930	100	7780 억	3347408913	N	N	29250	N	N
118	20240903	120158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73600	-800	5	-1.08	333748530600	4512052	35.69	74100	74300	73600	96700	52100	74400	73967.04	56.07	-487742	75400	74900	74200	73700	73000	74550	73350	7780	22300	100	58030	100	1	5969782550	4393760	34.54	1.42	12	0.08	2131.00	52002.00	88800	20240711	-17.12	66000	20231006	11.52	88800	-17.12	20240711	70200	4.84	20240805	88800	-17.12	20240711	66000	11.52	20231006	0.14	N	005930	100	7780 억	3347408913	N	N	29250	N	N
119	20240903	110158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73800	-600	5	-0.81	232103844400	3134824	24.80	74100	74300	73800	96700	52100	74400	74039.03	56.07	-231116	75400	74900	74200	73700	73000	74550	73350	7780	22300	100	58030	100	1	5969782550	4405700	34.63	1.42	12	0.05	2131.00	52002.00	88800	20240711	-16.89	66000	20231006	11.82	88800	-16.89	20240711	70200	5.13	20240805	88800	-16.89	20240711	66000	11.82	20231006	0.14	N	005930	100	7780 억	3347408913	N	N	29250	N	N
120	20240903	100158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74100	-300	5	-0.40	159295653700	2150076	17.01	74100	74300	73800	96700	52100	74400	74086.56	56.07	-183857	75400	74900	74200	73700	73000	74550	73350	7780	22300	100	58030	100	1	5969782550	4423609	34.77	1.42	12	0.04	2131.00	52002.00	88800	20240711	-16.55	66000	20231006	12.27	88800	-16.55	20240711	70200	5.56	20240805	88800	-16.55	20240711	66000	12.27	20231006	0.14	N	005930	100	7780 억	3347408913	N	N	29250	N	N
121	20240903	090158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74200	-200	5	-0.27	35214024800	475521	3.76	74100	74300	73800	96700	52100	74400	74044.23	56.07	-41870	75400	74900	74200	73700	73000	74550	73350	7780	22300	100	58030	100	1	5969782550	4429579	34.82	1.43	12	0.01	2131.00	52002.00	88800	20240711	-16.44	66000	20231006	12.42	88800	-16.44	20240711	70200	5.70	20240805	88800	-16.44	20240711	66000	12.42	20231006	0.14	N	005930	100	7780 억	3347408913	N	N	29250	N	N
122	20240902	160157	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74400	100	2	0.13	924705658400	12460783	76.17	74500	74700	73500	96500	52100	74300	74209.07	56.02	-429554	75366	74832	74466	73932	73566	74650	73750	7780	22200	100	57950	100	1	5969782550	4441518	34.91	1.43	12	0.21	2131.00	52002.00	88800	20240711	-16.22	66000	20231006	12.73	88800	-16.22	20240711	70200	5.98	20240805	88800	-16.22	20240711	66000	12.73	20231006	0.13	N	005930	100	7780 억	3344372690	N	N	29249	N	N
123	20240902	150159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74400	100	2	0.13	774646505300	10444039	63.84	74500	74700	73500	96500	52100	74300	74171.16	56.02	195494	75366	74832	74466	73932	73566	74650	73750	7780	22200	100	57950	100	1	5969782550	4441518	34.91	1.43	12	0.17	2131.00	52002.00	88800	20240711	-16.22	66000	20231006	12.73	88800	-16.22	20240711	70200	5.98	20240805	88800	-16.22	20240711	66000	12.73	20231006	0.13	N	005930	100	7780 억	3344372690	N	N	25038	N	N
124	20240902	140159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74700	400	2	0.54	695690535600	9385204	57.37	74500	74700	73500	96500	52100	74300	74126.31	56.02	54557	75366	74832	74466	73932	73566	74650	73750	7780	22200	100	57950	100	1	5969782550	4459428	35.05	1.44	12	0.16	2131.00	52002.00	88800	20240711	-15.88	66000	20231006	13.18	88800	-15.88	20240711	70200	6.41	20240805	88800	-15.88	20240711	66000	13.18	20231006	0.13	N	005930	100	7780 억	3344372690	N	N	25038	N	N
125	20240902	130159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74300	0	3	0.00	588674099000	7944885	48.57	74500	74600	73500	96500	52100	74300	74094.73	56.02	72440	75366	74832	74466	73932	73566	74650	73750	7780	22200	100	57950	100	1	5969782550	4435548	34.87	1.43	12	0.13	2131.00	52002.00	88800	20240711	-16.33	66000	20231006	12.58	88800	-16.33	20240711	70200	5.84	20240805	88800	-16.33	20240711	66000	12.58	20231006	0.13	N	005930	100	7780 억	3344372690	N	N	25038	N	N
126	20240902	120159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74300	0	3	0.00	526596826000	7108633	43.46	74500	74600	73500	96500	52100	74300	74078.49	56.02	53739	75366	74832	74466	73932	73566	74650	73750	7780	22200	100	57950	100	1	5969782550	4435548	34.87	1.43	12	0.12	2131.00	52002.00	88800	20240711	-16.33	66000	20231006	12.58	88800	-16.33	20240711	70200	5.84	20240805	88800	-16.33	20240711	66000	12.58	20231006	0.13	N	005930	100	7780 억	3344372690	N	N	25038	N	N
127	20240902	110159	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74200	-100	5	-0.13	475137096300	6415118	39.22	74500	74600	73500	96500	52100	74300	74065.21	56.02	4102	75366	74832	74466	73932	73566	74650	73750	7780	22200	100	57950	100	1	5969782550	4429579	34.82	1.43	12	0.11	2131.00	52002.00	88800	20240711	-16.44	66000	20231006	12.42	88800	-16.44	20240711	70200	5.70	20240805	88800	-16.44	20240711	66000	12.42	20231006	0.13	N	005930	100	7780 억	3344372690	N	N	25038	N	N
128	20240902	100158	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74100	-200	5	-0.27	339757503700	4593893	28.08	74500	74600	73500	96500	52100	74300	73958.51	56.02	-44213	75366	74832	74466	73932	73566	74650	73750	7780	22200	100	57950	100	1	5969782550	4423609	34.77	1.42	12	0.08	2131.00	52002.00	88800	20240711	-16.55	66000	20231006	12.27	88800	-16.55	20240711	70200	5.56	20240805	88800	-16.55	20240711	66000	12.27	20231006	0.13	N	005930	100	7780 억	3344372690	N	N	25038	N	N
129	20240902	090157	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74400	100	2	0.13	48454937600	650737	3.98	74500	74600	74300	96500	52100	74300	74461.65	56.02	13800	75366	74832	74466	73932	73566	74650	73750	7780	22200	100	57950	100	1	5969782550	4441518	34.91	1.43	12	0.01	2131.00	52002.00	88800	20240711	-16.22	66000	20231006	12.73	88800	-16.22	20240711	70200	5.98	20240805	88800	-16.22	20240711	66000	12.73	20231006	0.13	N	005930	100	7780 억	3344372690	N	N	25038	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History