KissMeData/009150/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231031	160239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124300	-2100	5	-1.66	49853825900	398558	95.18	127600	129200	122800	164300	88500	126400	125085.85	31.31	0	5796	132066	129232	125866	123032	119666	130650	124450	3735	37900	5000	98590	100	1	74693696	92844	9.84	1.26	12	0.53	12636.00	99035.00	165000	20230802	-24.67	117000	20221028	6.24	165000	-24.67	20230802	119100	4.37	20231027	165000	-24.67	20230802	117000	6.24	20221103	0.57	Y	009150	5000	3734 억	23388153	N	N	78436	N	N
3	20231031	150241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123700	-2700	5	-2.14	41971963400	335073	80.02	127600	129200	122800	164300	88500	126400	125262.13	31.31	0	-10080	132066	129232	125866	123032	119666	130650	124450	3735	37900	5000	98590	100	1	74693696	92396	9.79	1.25	12	0.45	12636.00	99035.00	165000	20230802	-25.03	117000	20221028	5.73	165000	-25.03	20230802	119100	3.86	20231027	165000	-25.03	20230802	117000	5.73	20221103	0.57	Y	009150	5000	3734 억	23388153	N	N	87524	N	N
4	20231031	140244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124000	-2400	5	-1.90	32109113000	255202	60.94	127600	129200	124000	164300	88500	126400	125818.41	31.31	0	-5368	132066	129232	125866	123032	119666	130650	124450	3735	37900	5000	98590	100	1	74693696	92620	9.81	1.25	12	0.34	12636.00	99035.00	165000	20230802	-24.85	117000	20221028	5.98	165000	-24.85	20230802	119100	4.11	20231027	165000	-24.85	20230802	117000	5.98	20221103	0.57	Y	009150	5000	3734 억	23388153	N	N	87524	N	N
5	20231031	130241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125200	-1200	5	-0.95	26163672600	207537	49.56	127600	129200	124600	164300	88500	126400	126067.50	31.31	0	-12489	132066	129232	125866	123032	119666	130650	124450	3735	37900	5000	98590	100	1	74693696	93517	9.91	1.26	12	0.28	12636.00	99035.00	165000	20230802	-24.12	117000	20221028	7.01	165000	-24.12	20230802	119100	5.12	20231027	165000	-24.12	20230802	117000	7.01	20221103	0.57	Y	009150	5000	3734 억	23388153	N	N	87524	N	N
6	20231031	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125500	-900	5	-0.71	20318069200	160775	38.39	127600	129200	124600	164300	88500	126400	126375.80	31.31	0	-11570	132066	129232	125866	123032	119666	130650	124450	3735	37900	5000	98590	100	1	74693696	93741	9.93	1.27	12	0.22	12636.00	99035.00	165000	20230802	-23.94	117000	20221028	7.26	165000	-23.94	20230802	119100	5.37	20231027	165000	-23.94	20230802	117000	7.26	20221103	0.57	Y	009150	5000	3734 억	23388153	N	N	87524	N	N
7	20231031	110245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126800	400	2	0.32	16056364300	126988	30.32	127600	129200	124600	164300	88500	126400	126440.01	31.31	0	-14954	132066	129232	125866	123032	119666	130650	124450	3735	37900	5000	98590	100	1	74693696	94712	10.03	1.28	12	0.17	12636.00	99035.00	165000	20230802	-23.15	117000	20221028	8.38	165000	-23.15	20230802	119100	6.47	20231027	165000	-23.15	20230802	117000	8.38	20221103	0.57	Y	009150	5000	3734 억	23388153	N	N	87524	N	N
8	20231031	100243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125200	-1200	5	-0.95	10661177700	83987	20.06	127600	129200	124600	164300	88500	126400	126938.47	31.31	0	-10890	132066	129232	125866	123032	119666	130650	124450	3735	37900	5000	98590	100	1	74693696	93517	9.91	1.26	12	0.11	12636.00	99035.00	165000	20230802	-24.12	117000	20221028	7.01	165000	-24.12	20230802	119100	5.12	20231027	165000	-24.12	20230802	117000	7.01	20221103	0.57	Y	009150	5000	3734 억	23388153	N	N	87524	N	N
9	20231031	090241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	127900	1500	2	1.19	1859985700	14490	3.46	127600	129200	127600	164300	88500	126400	128364.22	31.31	0	1309	132066	129232	125866	123032	119666	130650	124450	3735	37900	5000	98590	100	1	74693696	95533	10.12	1.29	12	0.02	12636.00	99035.00	165000	20230802	-22.48	117000	20221028	9.32	165000	-22.48	20230802	119100	7.39	20231027	165000	-22.48	20230802	117000	9.32	20221103	0.57	Y	009150	5000	3734 억	23388153	N	N	87524	N	N
10	20231030	160239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126400	3300	2	2.68	52845409200	418022	61.09	123000	128700	122500	160000	86200	123100	126419.52	31.21	0	99237	128700	125900	122500	119700	116300	124200	118000	3735	36900	5000	96010	100	1	74693696	94413	10.00	1.28	12	0.56	12636.00	99035.00	165000	20230802	-23.39	117000	20221028	8.03	165000	-23.39	20230802	119100	6.13	20231027	165000	-23.39	20230802	117000	8.03	20221103	0.49	Y	009150	5000	3734 억	23310061	N	N	87524	N	N
11	20231030	150235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126300	3200	2	2.60	47676821200	377136	55.11	123000	128700	122500	160000	86200	123100	126420.05	31.21	0	93061	128700	125900	122500	119700	116300	124200	118000	3735	36900	5000	96010	100	1	74693696	94338	10.00	1.28	12	0.50	12636.00	99035.00	165000	20230802	-23.45	117000	20221028	7.95	165000	-23.45	20230802	119100	6.05	20231027	165000	-23.45	20230802	117000	7.95	20221103	0.49	Y	009150	5000	3734 억	23310061	N	N	2429	N	N
12	20231030	140236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126300	3200	2	2.60	41294246900	326442	47.71	123000	128700	122500	160000	86200	123100	126500.25	31.21	0	85458	128700	125900	122500	119700	116300	124200	118000	3735	36900	5000	96010	100	1	74693696	94338	10.00	1.28	12	0.44	12636.00	99035.00	165000	20230802	-23.45	117000	20221028	7.95	165000	-23.45	20230802	119100	6.05	20231027	165000	-23.45	20230802	117000	7.95	20221103	0.49	Y	009150	5000	3734 억	23310061	N	N	2429	N	N
13	20231030	130235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	127300	4200	2	3.41	35745963100	282707	41.31	123000	128700	122500	160000	86200	123100	126444.34	31.21	0	77234	128700	125900	122500	119700	116300	124200	118000	3735	36900	5000	96010	100	1	74693696	95085	10.07	1.29	12	0.38	12636.00	99035.00	165000	20230802	-22.85	117000	20221028	8.80	165000	-22.85	20230802	119100	6.88	20231027	165000	-22.85	20230802	117000	8.80	20221103	0.49	Y	009150	5000	3734 억	23310061	N	N	2429	N	N
14	20231030	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	127500	4400	2	3.57	32047597500	253712	37.08	123000	128700	122500	160000	86200	123100	126317.66	31.21	0	70146	128700	125900	122500	119700	116300	124200	118000	3735	36900	5000	96010	100	1	74693696	95234	10.09	1.29	12	0.34	12636.00	99035.00	165000	20230802	-22.73	117000	20221028	8.97	165000	-22.73	20230802	119100	7.05	20231027	165000	-22.73	20230802	117000	8.97	20221103	0.49	Y	009150	5000	3734 억	23310061	N	N	2429	N	N
15	20231030	110232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128500	5400	2	4.39	26593600300	211143	30.86	123000	128500	122500	160000	86200	123100	125953.63	31.21	0	64972	128700	125900	122500	119700	116300	124200	118000	3735	36900	5000	96010	100	1	74693696	95981	10.17	1.30	12	0.28	12636.00	99035.00	165000	20230802	-22.12	117000	20221028	9.83	165000	-22.12	20230802	119100	7.89	20231027	165000	-22.12	20230802	117000	9.83	20221103	0.49	Y	009150	5000	3734 억	23310061	N	N	2429	N	N
16	20231030	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126300	3200	2	2.60	17735854600	141604	20.69	123000	126700	122500	160000	86200	123100	125253.02	31.21	0	44292	128700	125900	122500	119700	116300	124200	118000	3735	36900	5000	96010	100	1	74693696	94338	10.00	1.28	12	0.19	12636.00	99035.00	165000	20230802	-23.45	117000	20221028	7.95	165000	-23.45	20230802	119100	6.05	20231027	165000	-23.45	20230802	117000	7.95	20221103	0.49	Y	009150	5000	3734 억	23310061	N	N	2429	N	N
17	20231030	090231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124600	1500	2	1.22	2722532200	22001	3.22	123000	124800	122500	160000	86200	123100	123752.36	31.21	0	4729	128700	125900	122500	119700	116300	124200	118000	3735	36900	5000	96010	100	1	74693696	93068	9.86	1.26	12	0.03	12636.00	99035.00	165000	20230802	-24.48	117000	20221028	6.50	165000	-24.48	20230802	119100	4.62	20231027	165000	-24.48	20230802	117000	6.50	20221103	0.49	Y	009150	5000	3734 억	23310061	N	N	2429	N	N
18	20231027	160224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123100	-1000	5	-0.81	80481124000	661446	50.95	124300	125300	119100	161300	86900	124100	121672.63	31.30	560	-1555	145833	134966	129533	118666	113233	132250	115950	3735	37200	5000	96790	100	1	74693696	91948	9.74	1.24	12	0.89	12636.00	99035.00	165000	20230802	-25.39	117000	20221028	5.21	165000	-25.39	20230802	119100	3.36	20231027	165000	-25.39	20230802	117000	5.21	20221028	0.52	N	009150	5000	3734 억	23379767	N	N	2341	N	N
19	20231027	150233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123600	-500	5	-0.40	75787730500	623394	48.02	124300	125300	119100	161300	86900	124100	121572.46	31.30	560	-7665	145833	134966	129533	118666	113233	132250	115950	3735	37200	5000	96790	100	1	74693696	92321	9.78	1.25	12	0.83	12636.00	99035.00	165000	20230802	-25.09	117000	20221028	5.64	165000	-25.09	20230802	119100	3.78	20231027	165000	-25.09	20230802	117000	5.64	20221028	0.52	N	009150	5000	3734 억	23379767	N	N	287888	N	N
20	20231027	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123500	-600	5	-0.48	67894437600	559354	43.08	124300	125300	119100	161300	86900	124100	121379.72	31.30	560	-11548	145833	134966	129533	118666	113233	132250	115950	3735	37200	5000	96790	100	1	74693696	92247	9.77	1.25	12	0.75	12636.00	99035.00	165000	20230802	-25.15	117000	20221028	5.56	165000	-25.15	20230802	119100	3.69	20231027	165000	-25.15	20230802	117000	5.56	20221028	0.52	N	009150	5000	3734 억	23379767	N	N	287888	N	N
21	20231027	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	121400	-2700	5	-2.18	57153832600	471419	36.31	124300	125300	119100	161300	86900	124100	121237.41	31.30	560	-21712	145833	134966	129533	118666	113233	132250	115950	3735	37200	5000	96790	100	1	74693696	90678	9.61	1.23	12	0.63	12636.00	99035.00	165000	20230802	-26.42	117000	20221028	3.76	165000	-26.42	20230802	119100	1.93	20231027	165000	-26.42	20230802	117000	3.76	20221028	0.52	N	009150	5000	3734 억	23379767	N	N	287888	N	N
22	20231027	120233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	121500	-2600	5	-2.10	50962552400	420437	32.38	124300	125300	119100	161300	86900	124100	121212.78	31.30	560	-20005	145833	134966	129533	118666	113233	132250	115950	3735	37200	5000	96790	100	1	74693696	90753	9.62	1.23	12	0.56	12636.00	99035.00	165000	20230802	-26.36	117000	20221028	3.85	165000	-26.36	20230802	119100	2.02	20231027	165000	-26.36	20230802	117000	3.85	20221028	0.52	N	009150	5000	3734 억	23379767	N	N	287888	N	N
23	20231027	110235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	121400	-2700	5	-2.18	41747801400	344584	26.54	124300	125300	119100	161300	86900	124100	121153.57	31.30	560	-22873	145833	134966	129533	118666	113233	132250	115950	3735	37200	5000	96790	100	1	74693696	90678	9.61	1.23	12	0.46	12636.00	99035.00	165000	20230802	-26.42	117000	20221028	3.76	165000	-26.42	20230802	119100	1.93	20231027	165000	-26.42	20230802	117000	3.76	20221028	0.52	N	009150	5000	3734 억	23379767	N	N	287888	N	N
24	20231027	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	120200	-3900	5	-3.14	28339910100	233478	17.98	124300	125300	119100	161300	86900	124100	121380.63	31.30	560	-7712	145833	134966	129533	118666	113233	132250	115950	3735	37200	5000	96790	100	1	74693696	89782	9.51	1.21	12	0.31	12636.00	99035.00	165000	20230802	-27.15	117000	20221028	2.74	165000	-27.15	20230802	119100	0.92	20231027	165000	-27.15	20230802	117000	2.74	20221028	0.52	N	009150	5000	3734 억	23379767	N	N	287888	N	N
25	20231027	090231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124300	200	2	0.16	2065862600	16567	1.28	124300	125300	124300	161300	86900	124100	124700.16	31.30	560	-2409	145833	134966	129533	118666	113233	132250	115950	3735	37200	5000	96790	100	1	74693696	92844	9.84	1.26	12	0.02	12636.00	99035.00	165000	20230802	-24.67	117000	20221028	6.24	165000	-24.67	20230802	124100	0.16	20231026	165000	-24.67	20230802	117000	6.24	20221028	0.52	N	009150	5000	3734 억	23379767	N	N	287888	N	N
26	20231026	160231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124100	-18900	5	-13.22	168045835300	1287955	440.88	139100	140400	124100	185900	100100	143000	130488.95	31.57	0	-355384	145600	144300	142600	141300	139600	144950	141950	3735	42900	5000	111540	100	1	74693696	92695	9.82	1.25	12	1.72	12636.00	99035.00	165000	20230802	-24.79	117000	20221028	6.07	165000	-24.79	20230802	124100	0.00	20231026	165000	-24.79	20230802	117000	6.07	20221028	0.52	Y	009150	5000	3734 억	23582388	N	N	287888	N	N
27	20231026	150230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125600	-17400	5	-12.17	146193911100	1112697	380.89	139100	140400	124900	185900	100100	143000	131386.98	31.57	0	-362507	145600	144300	142600	141300	139600	144950	141950	3735	42900	5000	111540	100	1	74693696	93815	9.94	1.27	12	1.49	12636.00	99035.00	165000	20230802	-23.88	117000	20221028	7.35	165000	-23.88	20230802	124900	0.56	20231026	165000	-23.88	20230802	117000	7.35	20221028	0.52	Y	009150	5000	3734 억	23582388	N	N	35332	N	N
28	20231026	140230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	127000	-16000	5	-11.19	119391398500	899674	307.97	139100	140400	126900	185900	100100	143000	132705.17	31.57	0	-307253	145600	144300	142600	141300	139600	144950	141950	3735	42900	5000	111540	100	1	74693696	94861	10.05	1.28	12	1.20	12636.00	99035.00	165000	20230802	-23.03	117000	20221028	8.55	165000	-23.03	20230802	126900	0.08	20231026	165000	-23.03	20230802	117000	8.55	20221028	0.52	Y	009150	5000	3734 억	23582388	N	N	35332	N	N
29	20231026	130230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	128700	-14300	5	-10.00	93673628500	698517	239.11	139100	140400	128400	185900	100100	143000	134103.56	31.57	0	-235559	145600	144300	142600	141300	139600	144950	141950	3735	42900	5000	111540	100	1	74693696	96131	10.19	1.30	12	0.94	12636.00	99035.00	165000	20230802	-22.00	117000	20221028	10.00	165000	-22.00	20230802	128400	0.23	20231026	165000	-22.00	20230802	117000	10.00	20221028	0.52	Y	009150	5000	3734 억	23582388	N	N	35332	N	N
30	20231026	120230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132500	-10500	5	-7.34	62773741900	461433	157.95	139100	140400	132400	185900	100100	143000	136040.84	31.57	0	-135476	145600	144300	142600	141300	139600	144950	141950	3735	42900	5000	111540	100	1	74693696	98969	10.49	1.34	12	0.62	12636.00	99035.00	165000	20230802	-19.70	117000	20221028	13.25	165000	-19.70	20230802	130500	1.53	20230102	165000	-19.70	20230802	117000	13.25	20221028	0.52	Y	009150	5000	3734 억	23582388	N	N	35332	N	N
31	20231026	110232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137300	-5700	5	-3.99	34283130900	249032	85.25	139100	140400	135100	185900	100100	143000	137665.54	31.57	0	-67687	145600	144300	142600	141300	139600	144950	141950	3735	42900	5000	111540	100	1	74693696	102554	10.87	1.39	12	0.33	12636.00	99035.00	165000	20230802	-16.79	117000	20221028	17.35	165000	-16.79	20230802	130500	5.21	20230102	165000	-16.79	20230802	117000	17.35	20221028	0.52	Y	009150	5000	3734 억	23582388	N	N	35332	N	N
32	20231026	100232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137400	-5600	5	-3.92	18591374000	133892	45.83	139100	140400	137400	185900	100100	143000	138853.48	31.57	0	-51111	145600	144300	142600	141300	139600	144950	141950	3735	42900	5000	111540	100	1	74693696	102629	10.87	1.39	12	0.18	12636.00	99035.00	165000	20230802	-16.73	117000	20221028	17.44	165000	-16.73	20230802	130500	5.29	20230102	165000	-16.73	20230802	117000	17.44	20221028	0.52	Y	009150	5000	3734 억	23582388	N	N	35332	N	N
33	20231026	090230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	-3300	5	-2.31	2778644300	19946	6.83	139100	139800	139000	185900	100100	143000	139308.16	31.57	0	-5396	145600	144300	142600	141300	139600	144950	141950	3735	42900	5000	111540	100	1	74693696	104347	11.06	1.41	12	0.03	12636.00	99035.00	165000	20230802	-15.33	117000	20221028	19.40	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	117000	19.40	20221028	0.52	Y	009150	5000	3734 억	23582388	N	N	35332	N	N
34	20231025	160231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143000	2200	2	1.56	41665136400	291185	101.83	141000	143900	140900	183000	98600	140800	143088.26	31.48	560	59562	144866	142832	140966	138932	137066	141900	138000	3735	42200	5000	109820	100	1	74693696	106812	11.32	1.44	12	0.39	12636.00	99035.00	165000	20230802	-13.33	116000	20221021	23.28	165000	-13.33	20230802	130500	9.58	20230102	165000	-13.33	20230802	117000	22.22	20221028	0.52	Y	009150	5000	3734 억	23516645	N	N	35332	N	N
35	20231025	150231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143100	2300	2	1.63	37788674500	264077	92.35	141000	143900	140900	183000	98600	140800	143097.18	31.48	560	57084	144866	142832	140966	138932	137066	141900	138000	3735	42200	5000	109820	100	1	74693696	106887	11.32	1.44	12	0.35	12636.00	99035.00	165000	20230802	-13.27	116000	20221021	23.36	165000	-13.27	20230802	130500	9.66	20230102	165000	-13.27	20230802	117000	22.31	20221028	0.52	Y	009150	5000	3734 억	23516645	N	N	32018	N	N
36	20231025	140229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143500	2700	2	1.92	32463331800	226908	79.35	141000	143900	140900	183000	98600	140800	143068.26	31.48	560	51604	144866	142832	140966	138932	137066	141900	138000	3735	42200	5000	109820	100	1	74693696	107185	11.36	1.45	12	0.30	12636.00	99035.00	165000	20230802	-13.03	116000	20221021	23.71	165000	-13.03	20230802	130500	9.96	20230102	165000	-13.03	20230802	117000	22.65	20221028	0.52	Y	009150	5000	3734 억	23516645	N	N	32018	N	N
37	20231025	130231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142900	2100	2	1.49	27782534800	194181	67.90	141000	143900	140900	183000	98600	140800	143075.45	31.48	560	57265	144866	142832	140966	138932	137066	141900	138000	3735	42200	5000	109820	100	1	74693696	106737	11.31	1.44	12	0.26	12636.00	99035.00	165000	20230802	-13.39	116000	20221021	23.19	165000	-13.39	20230802	130500	9.50	20230102	165000	-13.39	20230802	117000	22.14	20221028	0.52	Y	009150	5000	3734 억	23516645	N	N	32018	N	N
38	20231025	120230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143300	2500	2	1.78	23326636500	163044	57.02	141000	143900	140900	183000	98600	140800	143069.58	31.48	560	56492	144866	142832	140966	138932	137066	141900	138000	3735	42200	5000	109820	100	1	74693696	107036	11.34	1.45	12	0.22	12636.00	99035.00	165000	20230802	-13.15	116000	20221021	23.53	165000	-13.15	20230802	130500	9.81	20230102	165000	-13.15	20230802	117000	22.48	20221028	0.52	Y	009150	5000	3734 억	23516645	N	N	32018	N	N
39	20231025	110230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143800	3000	2	2.13	19621675300	137237	47.99	141000	143900	140900	183000	98600	140800	142976.57	31.48	560	55164	144866	142832	140966	138932	137066	141900	138000	3735	42200	5000	109820	100	1	74693696	107410	11.38	1.45	12	0.18	12636.00	99035.00	165000	20230802	-12.85	116000	20221021	23.97	165000	-12.85	20230802	130500	10.19	20230102	165000	-12.85	20230802	117000	22.91	20221028	0.52	Y	009150	5000	3734 억	23516645	N	N	32018	N	N
40	20231025	100229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143200	2400	2	1.70	11464096300	80413	28.12	141000	143700	140900	183000	98600	140800	142565.21	31.48	560	34624	144866	142832	140966	138932	137066	141900	138000	3735	42200	5000	109820	100	1	74693696	106961	11.33	1.45	12	0.11	12636.00	99035.00	165000	20230802	-13.21	116000	20221021	23.45	165000	-13.21	20230802	130500	9.73	20230102	165000	-13.21	20230802	117000	22.39	20221028	0.52	Y	009150	5000	3734 억	23516645	N	N	32018	N	N
41	20231025	090230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141100	300	2	0.21	858142100	6080	2.13	141000	141600	140900	183000	98600	140800	141141.79	31.48	560	1378	144866	142832	140966	138932	137066	141900	138000	3735	42200	5000	109820	100	1	74693696	105393	11.17	1.42	12	0.01	12636.00	99035.00	165000	20230802	-14.48	116000	20221021	21.64	165000	-14.48	20230802	130500	8.12	20230102	165000	-14.48	20230802	117000	20.60	20221028	0.52	Y	009150	5000	3734 억	23516645	N	N	32018	N	N
42	20231024	160226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140800	1100	2	0.79	40268177400	285579	140.78	141000	143000	139100	181600	97800	139700	141005.55	31.46	645	-870	142166	140932	139966	138732	137766	141550	139350	3735	41900	5000	108960	100	1	74693696	105169	11.14	1.42	12	0.38	12636.00	99035.00	165000	20230802	-14.67	114000	20221020	23.51	165000	-14.67	20230802	130500	7.89	20230102	165000	-14.67	20230802	117000	20.34	20221028	0.52	Y	009150	5000	3734 억	23497045	N	N	32018	N	N
43	20231024	150229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140800	1100	2	0.79	36097489000	255956	126.18	141000	143000	139100	181600	97800	139700	141030.17	31.46	645	-9	142166	140932	139966	138732	137766	141550	139350	3735	41900	5000	108960	100	1	74693696	105169	11.14	1.42	12	0.34	12636.00	99035.00	165000	20230802	-14.67	114000	20221020	23.51	165000	-14.67	20230802	130500	7.89	20230102	165000	-14.67	20230802	117000	20.34	20221028	0.52	Y	009150	5000	3734 억	23497045	N	N	25331	N	N
44	20231024	140226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141500	1800	2	1.29	31951084800	226604	111.71	141000	143000	139100	181600	97800	139700	140999.77	31.46	645	2986	142166	140932	139966	138732	137766	141550	139350	3735	41900	5000	108960	100	1	74693696	105692	11.20	1.43	12	0.30	12636.00	99035.00	165000	20230802	-14.24	114000	20221020	24.12	165000	-14.24	20230802	130500	8.43	20230102	165000	-14.24	20230802	117000	20.94	20221028	0.52	Y	009150	5000	3734 억	23497045	N	N	25331	N	N
45	20231024	130229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	200	2	0.14	26562200100	188261	92.81	141000	143000	139100	181600	97800	139700	141092.58	31.46	645	12699	142166	140932	139966	138732	137766	141550	139350	3735	41900	5000	108960	100	1	74693696	104496	11.07	1.41	12	0.25	12636.00	99035.00	165000	20230802	-15.21	114000	20221020	22.72	165000	-15.21	20230802	130500	7.20	20230102	165000	-15.21	20230802	117000	19.57	20221028	0.52	Y	009150	5000	3734 억	23497045	N	N	25331	N	N
46	20231024	120228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140100	400	2	0.29	24160903700	171090	84.34	141000	143000	139100	181600	97800	139700	141217.70	31.46	645	18565	142166	140932	139966	138732	137766	141550	139350	3735	41900	5000	108960	100	1	74693696	104646	11.09	1.41	12	0.23	12636.00	99035.00	165000	20230802	-15.09	114000	20221020	22.89	165000	-15.09	20230802	130500	7.36	20230102	165000	-15.09	20230802	117000	19.74	20221028	0.52	Y	009150	5000	3734 억	23497045	N	N	25331	N	N
47	20231024	110228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	-100	5	-0.07	20083075300	141968	69.98	141000	143000	139100	181600	97800	139700	141462.25	31.46	645	23492	142166	140932	139966	138732	137766	141550	139350	3735	41900	5000	108960	100	1	74693696	104272	11.05	1.41	12	0.19	12636.00	99035.00	165000	20230802	-15.39	114000	20221020	22.46	165000	-15.39	20230802	130500	6.97	20230102	165000	-15.39	20230802	117000	19.32	20221028	0.52	Y	009150	5000	3734 억	23497045	N	N	25331	N	N
48	20231024	100227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141800	2100	2	1.50	12813589200	90130	44.43	141000	143000	140200	181600	97800	139700	142168.43	31.46	645	32177	142166	140932	139966	138732	137766	141550	139350	3735	41900	5000	108960	100	1	74693696	105916	11.22	1.43	12	0.12	12636.00	99035.00	165000	20230802	-14.06	114000	20221020	24.39	165000	-14.06	20230802	130500	8.66	20230102	165000	-14.06	20230802	117000	21.20	20221028	0.52	Y	009150	5000	3734 억	23497045	N	N	25331	N	N
49	20231024	090228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141500	1800	2	1.29	1217905800	8622	4.25	141000	141800	140200	181600	97800	139700	141259.40	31.46	645	4013	142166	140932	139966	138732	137766	141550	139350	3735	41900	5000	108960	100	1	74693696	105692	11.20	1.43	12	0.01	12636.00	99035.00	165000	20230802	-14.24	114000	20221020	24.12	165000	-14.24	20230802	130500	8.43	20230102	165000	-14.24	20230802	117000	20.94	20221028	0.52	Y	009150	5000	3734 억	23497045	N	N	25331	N	N
50	20231023	160225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	200	2	0.14	28282254000	202349	67.75	139500	141200	139000	181300	97700	139500	139770.10	31.44	0	7701	142633	141066	140033	138466	137433	140550	137950	3735	41800	5000	108810	100	1	74693696	104347	11.06	1.41	12	0.27	12636.00	99035.00	165000	20230802	-15.33	114000	20221020	22.54	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	117000	19.40	20221028	0.54	Y	009150	5000	3734 억	23486892	N	N	25331	N	N
51	20231023	150223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139200	-300	5	-0.22	23805217000	170259	57.00	139500	141200	139000	181300	97700	139500	139817.86	31.44	0	13164	142633	141066	140033	138466	137433	140550	137950	3735	41800	5000	108810	100	1	74693696	103974	11.02	1.41	12	0.23	12636.00	99035.00	165000	20230802	-15.64	114000	20221020	22.11	165000	-15.64	20230802	130500	6.67	20230102	165000	-15.64	20230802	117000	18.97	20221028	0.54	Y	009150	5000	3734 억	23486892	N	N	42013	N	N
52	20231023	140226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	100	2	0.07	18638196700	133225	44.60	139500	141200	139000	181300	97700	139500	139900.45	31.44	0	14026	142633	141066	140033	138466	137433	140550	137950	3735	41800	5000	108810	100	1	74693696	104272	11.05	1.41	12	0.18	12636.00	99035.00	165000	20230802	-15.39	114000	20221020	22.46	165000	-15.39	20230802	130500	6.97	20230102	165000	-15.39	20230802	117000	19.32	20221028	0.54	Y	009150	5000	3734 억	23486892	N	N	42013	N	N
53	20231023	130226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	-200	5	-0.14	15614037700	111520	37.34	139500	141200	139000	181300	97700	139500	140011.57	31.44	0	11867	142633	141066	140033	138466	137433	140550	137950	3735	41800	5000	108810	100	1	74693696	104048	11.02	1.41	12	0.15	12636.00	99035.00	165000	20230802	-15.58	114000	20221020	22.19	165000	-15.58	20230802	130500	6.74	20230102	165000	-15.58	20230802	117000	19.06	20221028	0.54	Y	009150	5000	3734 억	23486892	N	N	42013	N	N
54	20231023	120224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	-100	5	-0.07	13299975700	94905	31.77	139500	141200	139200	181300	97700	139500	140140.58	31.44	0	11348	142633	141066	140033	138466	137433	140550	137950	3735	41800	5000	108810	100	1	74693696	104123	11.03	1.41	12	0.13	12636.00	99035.00	165000	20230802	-15.52	114000	20221020	22.28	165000	-15.52	20230802	130500	6.82	20230102	165000	-15.52	20230802	117000	19.15	20221028	0.54	Y	009150	5000	3734 억	23486892	N	N	42013	N	N
55	20231023	110226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139600	100	2	0.07	10296647600	73380	24.57	139500	141200	139200	181300	97700	139500	140320.69	31.44	0	10312	142633	141066	140033	138466	137433	140550	137950	3735	41800	5000	108810	100	1	74693696	104272	11.05	1.41	12	0.10	12636.00	99035.00	165000	20230802	-15.39	114000	20221020	22.46	165000	-15.39	20230802	130500	6.97	20230102	165000	-15.39	20230802	117000	19.32	20221028	0.54	Y	009150	5000	3734 억	23486892	N	N	42013	N	N
56	20231023	100223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140400	900	2	0.65	7059502000	50278	16.83	139500	141200	139200	181300	97700	139500	140411.23	31.44	0	9864	142633	141066	140033	138466	137433	140550	137950	3735	41800	5000	108810	100	1	74693696	104870	11.11	1.42	12	0.07	12636.00	99035.00	165000	20230802	-14.91	114000	20221020	23.16	165000	-14.91	20230802	130500	7.59	20230102	165000	-14.91	20230802	117000	20.00	20221028	0.54	Y	009150	5000	3734 억	23486892	N	N	42013	N	N
57	20231023	090227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140000	500	2	0.36	799738800	5731	1.92	139500	140100	139200	181300	97700	139500	139546.96	31.44	0	96	142633	141066	140033	138466	137433	140550	137950	3735	41800	5000	108810	100	1	74693696	104571	11.08	1.41	12	0.01	12636.00	99035.00	165000	20230802	-15.15	114000	20221020	22.81	165000	-15.15	20230802	130500	7.28	20230102	165000	-15.15	20230802	117000	19.66	20221028	0.54	Y	009150	5000	3734 억	23486892	N	N	42013	N	N
58	20231020	160226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	-3400	5	-2.38	41577320600	297012	87.03	141600	141600	139000	185700	100100	142900	139986.80	31.52	0	-3548	145033	143966	142733	141666	140433	144500	142200	3735	42800	5000	111460	100	1	74693696	104198	11.04	1.41	12	0.40	12636.00	99035.00	165000	20230802	-15.45	114000	20221020	22.37	165000	-15.45	20230802	130500	6.90	20230102	165000	-15.45	20230802	114000	22.37	20221020	0.60	Y	009150	5000	3734 억	23542597	N	N	42013	N	N
59	20231020	150225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	-3100	5	-2.17	34068259900	243231	71.27	141600	141600	139000	185700	100100	142900	140065.45	31.52	0	-7171	145033	143966	142733	141666	140433	144500	142200	3735	42800	5000	111460	100	1	74693696	104422	11.06	1.41	12	0.33	12636.00	99035.00	165000	20230802	-15.27	114000	20221020	22.63	165000	-15.27	20230802	130500	7.13	20230102	165000	-15.27	20230802	114000	22.63	20221020	0.60	Y	009150	5000	3734 억	23542597	N	N	64458	N	N
60	20231020	140226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	-3000	5	-2.10	25280672200	180455	52.88	141600	141600	139000	185700	100100	142900	140094.05	31.52	0	-3036	145033	143966	142733	141666	140433	144500	142200	3735	42800	5000	111460	100	1	74693696	104496	11.07	1.41	12	0.24	12636.00	99035.00	165000	20230802	-15.21	114000	20221020	22.72	165000	-15.21	20230802	130500	7.20	20230102	165000	-15.21	20230802	114000	22.72	20221020	0.60	Y	009150	5000	3734 억	23542597	N	N	64458	N	N
61	20231020	130220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140400	-2500	5	-1.75	19483770600	139123	40.77	141600	141600	139000	185700	100100	142900	140047.08	31.52	0	-1370	145033	143966	142733	141666	140433	144500	142200	3735	42800	5000	111460	100	1	74693696	104870	11.11	1.42	12	0.19	12636.00	99035.00	165000	20230802	-14.91	114000	20221020	23.16	165000	-14.91	20230802	130500	7.59	20230102	165000	-14.91	20230802	114000	23.16	20221020	0.60	Y	009150	5000	3734 억	23542597	N	N	64458	N	N
62	20231020	120223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140400	-2500	5	-1.75	16703407000	119303	34.96	141600	141600	139000	185700	100100	142900	140008.27	31.52	0	-3139	145033	143966	142733	141666	140433	144500	142200	3735	42800	5000	111460	100	1	74693696	104870	11.11	1.42	12	0.16	12636.00	99035.00	165000	20230802	-14.91	114000	20221020	23.16	165000	-14.91	20230802	130500	7.59	20230102	165000	-14.91	20230802	114000	23.16	20221020	0.60	Y	009150	5000	3734 억	23542597	N	N	64458	N	N
63	20231020	110225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140100	-2800	5	-1.96	13200493100	94304	27.63	141600	141600	139000	185700	100100	142900	139978.08	31.52	0	-4541	145033	143966	142733	141666	140433	144500	142200	3735	42800	5000	111460	100	1	74693696	104646	11.09	1.41	12	0.13	12636.00	99035.00	165000	20230802	-15.09	114000	20221020	22.89	165000	-15.09	20230802	130500	7.36	20230102	165000	-15.09	20230802	114000	22.89	20221020	0.60	Y	009150	5000	3734 억	23542597	N	N	64458	N	N
64	20231020	100224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	-3000	5	-2.10	8517944900	60881	17.84	141600	141600	139000	185700	100100	142900	139911.38	31.52	0	-9821	145033	143966	142733	141666	140433	144500	142200	3735	42800	5000	111460	100	1	74693696	104496	11.07	1.41	12	0.08	12636.00	99035.00	165000	20230802	-15.21	114000	20221020	22.72	165000	-15.21	20230802	130500	7.20	20230102	165000	-15.21	20230802	114000	22.72	20221020	0.60	Y	009150	5000	3734 억	23542597	N	N	64458	N	N
65	20231020	090225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141200	-1700	5	-1.19	662613500	4687	1.37	141600	141600	141000	185700	100100	142900	141372.63	31.52	0	74	145033	143966	142733	141666	140433	144500	142200	3735	42800	5000	111460	100	1	74693696	105467	11.17	1.43	12	0.01	12636.00	99035.00	165000	20230802	-14.42	114000	20221020	23.86	165000	-14.42	20230802	130500	8.20	20230102	165000	-14.42	20230802	114000	23.86	20221020	0.60	Y	009150	5000	3734 억	23542597	N	N	64458	N	N
66	20231019	160223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142900	-1900	5	-1.31	48508463800	340665	43.65	142300	143800	141500	188200	101400	144800	142392.96	31.54	-2805	40460	148800	146800	142900	140900	137000	147800	141900	3735	43400	5000	112940	100	1	74693696	106737	11.31	1.44	12	0.46	12636.00	99035.00	165000	20230802	-13.39	114000	20221020	25.35	165000	-13.39	20230802	130500	9.50	20230102	165000	-13.39	20230802	114000	25.35	20221020	0.61	Y	009150	5000	3734 억	23556982	N	N	64443	N	N
67	20231019	150223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142600	-2200	5	-1.52	42989008700	302003	38.69	142300	143800	141500	188200	101400	144800	142346.30	31.54	-2805	43326	148800	146800	142900	140900	137000	147800	141900	3735	43400	5000	112940	100	1	74693696	106513	11.29	1.44	12	0.40	12636.00	99035.00	165000	20230802	-13.58	114000	20221020	25.09	165000	-13.58	20230802	130500	9.27	20230102	165000	-13.58	20230802	114000	25.09	20221020	0.61	Y	009150	5000	3734 억	23556982	N	N	60586	N	N
68	20231019	140223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142900	-1900	5	-1.31	36818730000	258771	33.16	142300	143800	141500	188200	101400	144800	142283.06	31.54	-2805	43153	148800	146800	142900	140900	137000	147800	141900	3735	43400	5000	112940	100	1	74693696	106737	11.31	1.44	12	0.35	12636.00	99035.00	165000	20230802	-13.39	114000	20221020	25.35	165000	-13.39	20230802	130500	9.50	20230102	165000	-13.39	20230802	114000	25.35	20221020	0.61	Y	009150	5000	3734 억	23556982	N	N	60586	N	N
69	20231019	130222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142500	-2300	5	-1.59	30037676000	211298	27.07	142300	143800	141500	188200	101400	144800	142157.88	31.54	-2805	42161	148800	146800	142900	140900	137000	147800	141900	3735	43400	5000	112940	100	1	74693696	106439	11.28	1.44	12	0.28	12636.00	99035.00	165000	20230802	-13.64	114000	20221020	25.00	165000	-13.64	20230802	130500	9.20	20230102	165000	-13.64	20230802	114000	25.00	20221020	0.61	Y	009150	5000	3734 억	23556982	N	N	60586	N	N
70	20231019	120223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142500	-2300	5	-1.59	24304069700	171019	21.91	142300	143800	141500	188200	101400	144800	142113.27	31.54	-2805	32170	148800	146800	142900	140900	137000	147800	141900	3735	43400	5000	112940	100	1	74693696	106439	11.28	1.44	12	0.23	12636.00	99035.00	165000	20230802	-13.64	114000	20221020	25.00	165000	-13.64	20230802	130500	9.20	20230102	165000	-13.64	20230802	114000	25.00	20221020	0.61	Y	009150	5000	3734 억	23556982	N	N	60586	N	N
71	20231019	110223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142200	-2600	5	-1.80	18818093600	132494	16.98	142300	143800	141500	188200	101400	144800	142029.78	31.54	-2805	26940	148800	146800	142900	140900	137000	147800	141900	3735	43400	5000	112940	100	1	74693696	106214	11.25	1.44	12	0.18	12636.00	99035.00	165000	20230802	-13.82	114000	20221020	24.74	165000	-13.82	20230802	130500	8.97	20230102	165000	-13.82	20230802	114000	24.74	20221020	0.61	Y	009150	5000	3734 억	23556982	N	N	60586	N	N
72	20231019	100222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	142000	-2800	5	-1.93	12847922900	90484	11.59	142300	143800	141500	188200	101400	144800	141991.10	31.54	-2805	17676	148800	146800	142900	140900	137000	147800	141900	3735	43400	5000	112940	100	1	74693696	106065	11.24	1.43	12	0.12	12636.00	99035.00	165000	20230802	-13.94	114000	20221020	24.56	165000	-13.94	20230802	130500	8.81	20230102	165000	-13.94	20230802	114000	24.56	20221020	0.61	Y	009150	5000	3734 억	23556982	N	N	60586	N	N
73	20231019	090224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143300	-1500	5	-1.04	1984069800	13909	1.78	142300	143300	142300	188200	101400	144800	142646.47	31.54	-2805	3851	148800	146800	142900	140900	137000	147800	141900	3735	43400	5000	112940	100	1	74693696	107036	11.34	1.45	12	0.02	12636.00	99035.00	165000	20230802	-13.15	114000	20221020	25.70	165000	-13.15	20230802	130500	9.81	20230102	165000	-13.15	20230802	114000	25.70	20221020	0.61	Y	009150	5000	3734 억	23556982	N	N	60586	N	N
74	20231018	160224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144800	5000	2	3.58	109569533000	763368	257.40	139100	144900	139000	181700	97900	139800	143534.04	31.35	0	224082	142800	141300	139300	137800	135800	142050	138550	3735	41900	5000	109040	100	1	74693696	108156	11.46	1.46	12	1.02	12636.00	99035.00	165000	20230802	-12.24	114000	20221020	27.02	165000	-12.24	20230802	130500	10.96	20230102	165000	-12.24	20230802	114000	27.02	20221020	0.60	Y	009150	5000	3734 억	23412823	N	N	60586	N	N
75	20231018	150222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144600	4800	2	3.43	102410076400	713890	240.72	139100	144900	139000	181700	97900	139800	143453.60	31.35	0	207576	142800	141300	139300	137800	135800	142050	138550	3735	41900	5000	109040	100	1	74693696	108007	11.44	1.46	12	0.96	12636.00	99035.00	165000	20230802	-12.36	114000	20221020	26.84	165000	-12.36	20230802	130500	10.80	20230102	165000	-12.36	20230802	114000	26.84	20221020	0.60	Y	009150	5000	3734 억	23412823	N	N	14488	N	N
76	20231018	140220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144500	4700	2	3.36	92471197900	645138	217.53	139100	144900	139000	181700	97900	139800	143335.55	31.35	0	198252	142800	141300	139300	137800	135800	142050	138550	3735	41900	5000	109040	100	1	74693696	107932	11.44	1.46	12	0.86	12636.00	99035.00	165000	20230802	-12.42	114000	20221020	26.75	165000	-12.42	20230802	130500	10.73	20230102	165000	-12.42	20230802	114000	26.75	20221020	0.60	Y	009150	5000	3734 억	23412823	N	N	14488	N	N
77	20231018	130219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144800	5000	2	3.58	82518609700	576336	194.33	139100	144900	139000	181700	97900	139800	143177.97	31.35	0	179505	142800	141300	139300	137800	135800	142050	138550	3735	41900	5000	109040	100	1	74693696	108156	11.46	1.46	12	0.77	12636.00	99035.00	165000	20230802	-12.24	114000	20221020	27.02	165000	-12.24	20230802	130500	10.96	20230102	165000	-12.24	20230802	114000	27.02	20221020	0.60	Y	009150	5000	3734 억	23412823	N	N	14488	N	N
78	20231018	120222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	144200	4400	2	3.15	64460752400	451472	152.23	139100	144500	139000	181700	97900	139800	142779.09	31.35	0	129069	142800	141300	139300	137800	135800	142050	138550	3735	41900	5000	109040	100	1	74693696	107708	11.41	1.46	12	0.60	12636.00	99035.00	165000	20230802	-12.61	114000	20221020	26.49	165000	-12.61	20230802	130500	10.50	20230102	165000	-12.61	20230802	114000	26.49	20221020	0.60	Y	009150	5000	3734 억	23412823	N	N	14488	N	N
79	20231018	110223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	143500	3700	2	2.65	51624263500	362136	122.11	139100	144500	139000	181700	97900	139800	142554.93	31.35	0	115013	142800	141300	139300	137800	135800	142050	138550	3735	41900	5000	109040	100	1	74693696	107185	11.36	1.45	12	0.48	12636.00	99035.00	165000	20230802	-13.03	114000	20221020	25.88	165000	-13.03	20230802	130500	9.96	20230102	165000	-13.03	20230802	114000	25.88	20221020	0.60	Y	009150	5000	3734 억	23412823	N	N	14488	N	N
80	20231018	100223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	141500	1700	2	1.22	16022628500	113618	38.31	139100	141800	139000	181700	97900	139800	141021.95	31.35	0	39802	142800	141300	139300	137800	135800	142050	138550	3735	41900	5000	109040	100	1	74693696	105692	11.20	1.43	12	0.15	12636.00	99035.00	165000	20230802	-14.24	114000	20221020	24.12	165000	-14.24	20230802	130500	8.43	20230102	165000	-14.24	20230802	114000	24.12	20221020	0.60	Y	009150	5000	3734 억	23412823	N	N	14488	N	N
81	20231018	090221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	-300	5	-0.21	731338100	5253	1.77	139100	139700	139000	181700	97900	139800	139222.61	31.35	0	-3	142800	141300	139300	137800	135800	142050	138550	3735	41900	5000	109040	100	1	74693696	104198	11.04	1.41	12	0.01	12636.00	99035.00	165000	20230802	-15.45	114000	20221020	22.37	165000	-15.45	20230802	130500	6.90	20230102	165000	-15.45	20230802	114000	22.37	20221020	0.60	Y	009150	5000	3734 억	23412823	N	N	14488	N	N
82	20231017	160224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139800	3000	2	2.19	40652797300	290968	121.10	138000	140800	137300	177800	95800	136800	139715.68	31.23	0	82935	142333	139566	137433	134666	132533	138500	133600	3735	41000	5000	106700	100	1	74693696	104422	11.06	1.41	12	0.39	12636.00	99035.00	165000	20230802	-15.27	114000	20221013	22.63	165000	-15.27	20230802	130500	7.13	20230102	165000	-15.27	20230802	114000	22.63	20221020	0.61	Y	009150	5000	3734 억	23323301	N	N	14488	N	N
83	20231017	150222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140100	3300	2	2.41	36104155200	258431	107.56	138000	140800	137300	177800	95800	136800	139705.20	31.23	0	77613	142333	139566	137433	134666	132533	138500	133600	3735	41000	5000	106700	100	1	74693696	104646	11.09	1.41	12	0.35	12636.00	99035.00	165000	20230802	-15.09	114000	20221013	22.89	165000	-15.09	20230802	130500	7.36	20230102	165000	-15.09	20230802	114000	22.89	20221020	0.61	Y	009150	5000	3734 억	23323301	N	N	15322	N	N
84	20231017	140222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140000	3200	2	2.34	31136720300	223012	92.81	138000	140800	137300	177800	95800	136800	139619.04	31.23	0	69212	142333	139566	137433	134666	132533	138500	133600	3735	41000	5000	106700	100	1	74693696	104571	11.08	1.41	12	0.30	12636.00	99035.00	165000	20230802	-15.15	114000	20221013	22.81	165000	-15.15	20230802	130500	7.28	20230102	165000	-15.15	20230802	114000	22.81	20221020	0.61	Y	009150	5000	3734 억	23323301	N	N	15322	N	N
85	20231017	130221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140100	3300	2	2.41	23880494200	171317	71.30	138000	140300	137300	177800	95800	136800	139393.60	31.23	0	46483	142333	139566	137433	134666	132533	138500	133600	3735	41000	5000	106700	100	1	74693696	104646	11.09	1.41	12	0.23	12636.00	99035.00	165000	20230802	-15.09	114000	20221013	22.89	165000	-15.09	20230802	130500	7.36	20230102	165000	-15.09	20230802	114000	22.89	20221020	0.61	Y	009150	5000	3734 억	23323301	N	N	15322	N	N
86	20231017	120222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140100	3300	2	2.41	17256561500	124021	51.62	138000	140300	137300	177800	95800	136800	139142.25	31.23	0	40098	142333	139566	137433	134666	132533	138500	133600	3735	41000	5000	106700	100	1	74693696	104646	11.09	1.41	12	0.17	12636.00	99035.00	165000	20230802	-15.09	114000	20221013	22.89	165000	-15.09	20230802	130500	7.36	20230102	165000	-15.09	20230802	114000	22.89	20221020	0.61	Y	009150	5000	3734 억	23323301	N	N	15322	N	N
87	20231017	110219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139400	2600	2	1.90	13171773400	94787	39.45	138000	140300	137300	177800	95800	136800	138961.81	31.23	0	26192	142333	139566	137433	134666	132533	138500	133600	3735	41000	5000	106700	100	1	74693696	104123	11.03	1.41	12	0.13	12636.00	99035.00	165000	20230802	-15.52	114000	20221013	22.28	165000	-15.52	20230802	130500	6.82	20230102	165000	-15.52	20230802	114000	22.28	20221020	0.61	Y	009150	5000	3734 억	23323301	N	N	15322	N	N
88	20231017	100219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138700	1900	2	1.39	10347458900	74460	30.99	138000	140300	137300	177800	95800	136800	138966.68	31.23	0	19904	142333	139566	137433	134666	132533	138500	133600	3735	41000	5000	106700	100	1	74693696	103600	10.98	1.40	12	0.10	12636.00	99035.00	165000	20230802	-15.94	114000	20221013	21.67	165000	-15.94	20230802	130500	6.28	20230102	165000	-15.94	20230802	114000	21.67	20221020	0.61	Y	009150	5000	3734 억	23323301	N	N	15322	N	N
89	20231017	090221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137300	500	2	0.37	1238829700	8961	3.73	138000	138800	137300	177800	95800	136800	138246.81	31.23	0	1423	142333	139566	137433	134666	132533	138500	133600	3735	41000	5000	106700	100	1	74693696	102554	10.87	1.39	12	0.01	12636.00	99035.00	165000	20230802	-16.79	114000	20221013	20.44	165000	-16.79	20230802	130500	5.21	20230102	165000	-16.79	20230802	114000	20.44	20221020	0.61	Y	009150	5000	3734 억	23323301	N	N	15322	N	N
90	20231016	160220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	-3200	5	-2.29	32775698700	239477	130.45	138500	140200	135300	182000	98000	140000	136863.70	31.18	0	56782	142200	141100	139800	138700	137400	141650	139250	3735	42000	5000	109200	100	1	74693696	102181	10.83	1.38	12	0.32	12636.00	99035.00	165000	20230802	-17.09	114000	20221013	20.00	165000	-17.09	20230802	130500	4.83	20230102	165000	-17.09	20230802	114000	20.00	20221020	0.62	Y	009150	5000	3734 억	23289286	N	N	15322	N	N
91	20231016	150220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136200	-3800	5	-2.71	27744711600	202666	110.39	138500	140200	135300	182000	98000	140000	136898.70	31.18	0	50179	142200	141100	139800	138700	137400	141650	139250	3735	42000	5000	109200	100	1	74693696	101733	10.78	1.38	12	0.27	12636.00	99035.00	165000	20230802	-17.45	114000	20221013	19.47	165000	-17.45	20230802	130500	4.37	20230102	165000	-17.45	20230802	114000	19.47	20221020	0.62	Y	009150	5000	3734 억	23289286	N	N	18196	N	N
92	20231016	140221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135900	-4100	5	-2.93	21691329100	158117	86.13	138500	140200	135300	182000	98000	140000	137185.31	31.18	0	33413	142200	141100	139800	138700	137400	141650	139250	3735	42000	5000	109200	100	1	74693696	101509	10.75	1.37	12	0.21	12636.00	99035.00	165000	20230802	-17.64	114000	20221013	19.21	165000	-17.64	20230802	130500	4.14	20230102	165000	-17.64	20230802	114000	19.21	20221020	0.62	Y	009150	5000	3734 억	23289286	N	N	18196	N	N
93	20231016	130219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136200	-3800	5	-2.71	15593764500	113183	61.65	138500	140200	136100	182000	98000	140000	137774.79	31.18	0	26010	142200	141100	139800	138700	137400	141650	139250	3735	42000	5000	109200	100	1	74693696	101733	10.78	1.38	12	0.15	12636.00	99035.00	165000	20230802	-17.45	114000	20221013	19.47	165000	-17.45	20230802	130500	4.37	20230102	165000	-17.45	20230802	114000	19.47	20221020	0.62	Y	009150	5000	3734 억	23289286	N	N	18196	N	N
94	20231016	120221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	-3200	5	-2.29	12356700700	89447	48.72	138500	140200	136600	182000	98000	140000	138145.50	31.18	0	20868	142200	141100	139800	138700	137400	141650	139250	3735	42000	5000	109200	100	1	74693696	102181	10.83	1.38	12	0.12	12636.00	99035.00	165000	20230802	-17.09	114000	20221013	20.00	165000	-17.09	20230802	130500	4.83	20230102	165000	-17.09	20230802	114000	20.00	20221020	0.62	Y	009150	5000	3734 억	23289286	N	N	18196	N	N
95	20231016	110220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	136800	-3200	5	-2.29	10332976700	74684	40.68	138500	140200	136600	182000	98000	140000	138355.96	31.18	0	16332	142200	141100	139800	138700	137400	141650	139250	3735	42000	5000	109200	100	1	74693696	102181	10.83	1.38	12	0.10	12636.00	99035.00	165000	20230802	-17.09	114000	20221013	20.00	165000	-17.09	20230802	130500	4.83	20230102	165000	-17.09	20230802	114000	20.00	20221020	0.62	Y	009150	5000	3734 억	23289286	N	N	18196	N	N
96	20231016	100217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138100	-1900	5	-1.36	5794017300	41639	22.68	138500	140200	138100	182000	98000	140000	139148.81	31.18	0	11484	142200	141100	139800	138700	137400	141650	139250	3735	42000	5000	109200	100	1	74693696	103152	10.93	1.39	12	0.06	12636.00	99035.00	165000	20230802	-16.30	114000	20221013	21.14	165000	-16.30	20230802	130500	5.82	20230102	165000	-16.30	20230802	114000	21.14	20221020	0.62	Y	009150	5000	3734 억	23289286	N	N	18196	N	N
97	20231016	090219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140000	0	3	0.00	803574400	5773	3.14	138500	140200	138500	182000	98000	140000	139195.29	31.18	0	1830	142200	141100	139800	138700	137400	141650	139250	3735	42000	5000	109200	100	1	74693696	104571	11.08	1.41	12	0.01	12636.00	99035.00	165000	20230802	-15.15	114000	20221013	22.81	165000	-15.15	20230802	130500	7.28	20230102	165000	-15.15	20230802	114000	22.81	20221020	0.62	Y	009150	5000	3734 억	23289286	N	N	18196	N	N
98	20231012	160221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	140400	1800	2	1.30	36555300800	261981	50.44	138600	140400	137700	180100	97100	138600	139532.87	31.11	0	-3949	142933	140766	137533	135366	132133	141850	136450	3735	41500	5000	108100	100	1	74693696	104870	11.11	1.42	12	0.35	12636.00	99035.00	165000	20230802	-14.91	114000	20221013	23.16	165000	-14.91	20230802	130500	7.59	20230102	165000	-14.91	20230802	114000	23.16	20221013	0.66	Y	009150	5000	3734 억	23235347	N	N	31212	N	N
99	20231012	150220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139900	1300	2	0.94	27262280100	195743	37.69	138600	140000	137700	180100	97100	138600	139275.89	31.11	0	5318	142933	140766	137533	135366	132133	141850	136450	3735	41500	5000	108100	100	1	74693696	104496	11.07	1.41	12	0.26	12636.00	99035.00	165000	20230802	-15.21	114000	20221013	22.72	165000	-15.21	20230802	130500	7.20	20230102	165000	-15.21	20230802	114000	22.72	20221013	0.66	Y	009150	5000	3734 억	23235347	N	N	49886	N	N
100	20231012	140220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139700	1100	2	0.79	23544961000	169149	32.57	138600	140000	137700	180100	97100	138600	139196.58	31.11	0	7911	142933	140766	137533	135366	132133	141850	136450	3735	41500	5000	108100	100	1	74693696	104347	11.06	1.41	12	0.23	12636.00	99035.00	165000	20230802	-15.33	114000	20221013	22.54	165000	-15.33	20230802	130500	7.05	20230102	165000	-15.33	20230802	114000	22.54	20221013	0.66	Y	009150	5000	3734 억	23235347	N	N	49886	N	N
101	20231012	130220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	700	2	0.51	19551575500	140547	27.06	138600	140000	137700	180100	97100	138600	139110.59	31.11	0	7808	142933	140766	137533	135366	132133	141850	136450	3735	41500	5000	108100	100	1	74693696	104048	11.02	1.41	12	0.19	12636.00	99035.00	165000	20230802	-15.58	114000	20221013	22.19	165000	-15.58	20230802	130500	6.74	20230102	165000	-15.58	20230802	114000	22.19	20221013	0.66	Y	009150	5000	3734 억	23235347	N	N	49886	N	N
102	20231012	120223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138900	300	2	0.22	17319699600	124506	23.97	138600	140000	137700	180100	97100	138600	139107.35	31.11	0	9246	142933	140766	137533	135366	132133	141850	136450	3735	41500	5000	108100	100	1	74693696	103750	10.99	1.40	12	0.17	12636.00	99035.00	165000	20230802	-15.82	114000	20221013	21.84	165000	-15.82	20230802	130500	6.44	20230102	165000	-15.82	20230802	114000	21.84	20221013	0.66	Y	009150	5000	3734 억	23235347	N	N	49886	N	N
103	20231012	110222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139000	400	2	0.29	14393891600	103457	19.92	138600	140000	137700	180100	97100	138600	139129.22	31.11	0	11549	142933	140766	137533	135366	132133	141850	136450	3735	41500	5000	108100	100	1	74693696	103824	11.00	1.40	12	0.14	12636.00	99035.00	165000	20230802	-15.76	114000	20221013	21.93	165000	-15.76	20230802	130500	6.51	20230102	165000	-15.76	20230802	114000	21.93	20221013	0.66	Y	009150	5000	3734 억	23235347	N	N	49886	N	N
104	20231012	100221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139500	900	2	0.65	9379882000	67521	13.00	138600	140000	137700	180100	97100	138600	138918.00	31.11	0	3775	142933	140766	137533	135366	132133	141850	136450	3735	41500	5000	108100	100	1	74693696	104198	11.04	1.41	12	0.09	12636.00	99035.00	165000	20230802	-15.45	114000	20221013	22.37	165000	-15.45	20230802	130500	6.90	20230102	165000	-15.45	20230802	114000	22.37	20221013	0.66	Y	009150	5000	3734 억	23235347	N	N	49886	N	N
105	20231012	090223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138400	-200	5	-0.14	401224300	2891	0.56	138600	139100	138400	180100	97100	138600	138783.98	31.11	0	-930	142933	140766	137533	135366	132133	141850	136450	3735	41500	5000	108100	100	1	74693696	103376	10.95	1.40	12	0.00	12636.00	99035.00	165000	20230802	-16.12	114000	20221013	21.40	165000	-16.12	20230802	130500	6.05	20230102	165000	-16.12	20230802	114000	21.40	20221013	0.66	Y	009150	5000	3734 억	23235347	N	N	49886	N	N
106	20231011	160221	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138600	4200	2	3.12	59419880000	430710	125.52	135600	139700	134300	174700	94100	134400	137957.68	31.02	0	24040	138400	136400	134700	132700	131000	137400	133700	3735	40300	5000	104830	100	1	74693696	103525	10.97	1.40	12	0.58	12636.00	99035.00	165000	20230802	-16.00	114000	20221013	21.58	165000	-16.00	20230802	130500	6.21	20230102	165000	-16.00	20230802	114000	21.58	20221013	0.66	Y	009150	5000	3734 억	23169083	N	N	49846	N	N
107	20231011	150220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	139300	4900	2	3.65	52377856200	379953	110.73	135600	139700	134300	174700	94100	134400	137853.51	31.02	0	26190	138400	136400	134700	132700	131000	137400	133700	3735	40300	5000	104830	100	1	74693696	104048	11.02	1.41	12	0.51	12636.00	99035.00	165000	20230802	-15.58	114000	20221013	22.19	165000	-15.58	20230802	130500	6.74	20230102	165000	-15.58	20230802	114000	22.19	20221013	0.66	Y	009150	5000	3734 억	23169083	N	N	40639	N	N
108	20231011	140222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138900	4500	2	3.35	40048448400	291428	84.93	135600	139100	134300	174700	94100	134400	137421.42	31.02	0	15585	138400	136400	134700	132700	131000	137400	133700	3735	40300	5000	104830	100	1	74693696	103750	10.99	1.40	12	0.39	12636.00	99035.00	165000	20230802	-15.82	114000	20221013	21.84	165000	-15.82	20230802	130500	6.44	20230102	165000	-15.82	20230802	114000	21.84	20221013	0.66	Y	009150	5000	3734 억	23169083	N	N	40639	N	N
109	20231011	130219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	138800	4400	2	3.27	31064492300	226690	66.06	135600	138800	134300	174700	94100	134400	137035.12	31.02	0	9587	138400	136400	134700	132700	131000	137400	133700	3735	40300	5000	104830	100	1	74693696	103675	10.98	1.40	12	0.30	12636.00	99035.00	165000	20230802	-15.88	114000	20221013	21.75	165000	-15.88	20230802	130500	6.36	20230102	165000	-15.88	20230802	114000	21.75	20221013	0.66	Y	009150	5000	3734 억	23169083	N	N	40639	N	N
110	20231011	120222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137600	3200	2	2.38	24673963100	180437	52.59	135600	137900	134300	174700	94100	134400	136745.58	31.02	0	-7551	138400	136400	134700	132700	131000	137400	133700	3735	40300	5000	104830	100	1	74693696	102779	10.89	1.39	12	0.24	12636.00	99035.00	165000	20230802	-16.61	114000	20221013	20.70	165000	-16.61	20230802	130500	5.44	20230102	165000	-16.61	20230802	114000	20.70	20221013	0.66	Y	009150	5000	3734 억	23169083	N	N	40639	N	N
111	20231011	110220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137800	3400	2	2.53	19535741600	143129	41.71	135600	137800	134300	174700	94100	134400	136490.45	31.02	0	-11086	138400	136400	134700	132700	131000	137400	133700	3735	40300	5000	104830	100	1	74693696	102928	10.91	1.39	12	0.19	12636.00	99035.00	165000	20230802	-16.48	114000	20221013	20.88	165000	-16.48	20230802	130500	5.59	20230102	165000	-16.48	20230802	114000	20.88	20221013	0.66	Y	009150	5000	3734 억	23169083	N	N	40639	N	N
112	20231011	100219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	137000	2600	2	1.93	12324954400	90611	26.41	135600	137700	134300	174700	94100	134400	136020.51	31.02	0	-10818	138400	136400	134700	132700	131000	137400	133700	3735	40300	5000	104830	100	1	74693696	102330	10.84	1.38	12	0.12	12636.00	99035.00	165000	20230802	-16.97	114000	20221013	20.18	165000	-16.97	20230802	130500	4.98	20230102	165000	-16.97	20230802	114000	20.18	20221013	0.66	Y	009150	5000	3734 억	23169083	N	N	40639	N	N
113	20231011	090220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135500	1100	2	0.82	1146657000	8435	2.46	135600	136400	135400	174700	94100	134400	135940.37	31.02	0	-732	138400	136400	134700	132700	131000	137400	133700	3735	40300	5000	104830	100	1	74693696	101210	10.72	1.37	12	0.01	12636.00	99035.00	165000	20230802	-17.88	114000	20221013	18.86	165000	-17.88	20230802	130500	3.83	20230102	165000	-17.88	20230802	114000	18.86	20221013	0.66	Y	009150	5000	3734 억	23169083	N	N	40639	N	N
114	20231010	160219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134400	2600	2	1.97	46170309400	342790	163.54	133700	136700	133000	171300	92300	131800	134690.06	30.92	-2890	-37303	134600	133200	132300	130900	130000	132750	130450	3735	39500	5000	102800	100	1	74693696	100388	10.64	1.36	12	0.46	12636.00	99035.00	165000	20230802	-18.55	114000	20221013	17.89	165000	-18.55	20230802	130500	2.99	20230102	165000	-18.55	20230802	114000	17.89	20221013	0.67	Y	009150	5000	3734 억	23095274	N	N	40639	N	N
115	20231010	150219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134100	2300	2	1.75	37410401300	277622	132.45	133700	136700	133000	171300	92300	131800	134753.11	30.92	-2890	-11931	134600	133200	132300	130900	130000	132750	130450	3735	39500	5000	102800	100	1	74693696	100164	10.61	1.35	12	0.37	12636.00	99035.00	165000	20230802	-18.73	114000	20221013	17.63	165000	-18.73	20230802	130500	2.76	20230102	165000	-18.73	20230802	114000	17.63	20221013	0.67	Y	009150	5000	3734 억	23095274	N	N	32793	N	N
116	20231010	140218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133700	1900	2	1.44	29874727600	221215	105.54	133700	136700	133100	171300	92300	131800	135048.51	30.92	-2890	1602	134600	133200	132300	130900	130000	132750	130450	3735	39500	5000	102800	100	1	74693696	99865	10.58	1.35	12	0.30	12636.00	99035.00	165000	20230802	-18.97	114000	20221013	17.28	165000	-18.97	20230802	130500	2.45	20230102	165000	-18.97	20230802	114000	17.28	20221013	0.67	Y	009150	5000	3734 억	23095274	N	N	32793	N	N
117	20231010	130218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134000	2200	2	1.67	26618135900	196868	93.92	133700	136700	133100	171300	92300	131800	135208.19	30.92	-2890	4383	134600	133200	132300	130900	130000	132750	130450	3735	39500	5000	102800	100	1	74693696	100090	10.60	1.35	12	0.26	12636.00	99035.00	165000	20230802	-18.79	114000	20221013	17.54	165000	-18.79	20230802	130500	2.68	20230102	165000	-18.79	20230802	114000	17.54	20221013	0.67	Y	009150	5000	3734 억	23095274	N	N	32793	N	N
118	20231010	120218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	134900	3100	2	2.35	23370977200	172725	82.40	133700	136700	133100	171300	92300	131800	135307.62	30.92	-2890	8564	134600	133200	132300	130900	130000	132750	130450	3735	39500	5000	102800	100	1	74693696	100762	10.68	1.36	12	0.23	12636.00	99035.00	165000	20230802	-18.24	114000	20221013	18.33	165000	-18.24	20230802	130500	3.37	20230102	165000	-18.24	20230802	114000	18.33	20221013	0.67	Y	009150	5000	3734 억	23095274	N	N	32793	N	N
119	20231010	110214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135800	4000	2	3.03	19974360600	147618	70.43	133700	136700	133100	171300	92300	131800	135311.36	30.92	-2890	9899	134600	133200	132300	130900	130000	132750	130450	3735	39500	5000	102800	100	1	74693696	101434	10.75	1.37	12	0.20	12636.00	99035.00	165000	20230802	-17.70	114000	20221013	19.12	165000	-17.70	20230802	130500	4.06	20230102	165000	-17.70	20230802	114000	19.12	20221013	0.67	Y	009150	5000	3734 억	23095274	N	N	32793	N	N
120	20231010	100217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135200	3400	2	2.58	16287431400	120432	57.46	133700	136700	133100	171300	92300	131800	135241.98	30.92	-2890	11221	134600	133200	132300	130900	130000	132750	130450	3735	39500	5000	102800	100	1	74693696	100986	10.70	1.37	12	0.16	12636.00	99035.00	165000	20230802	-18.06	114000	20221013	18.60	165000	-18.06	20230802	130500	3.60	20230102	165000	-18.06	20230802	114000	18.60	20221013	0.67	Y	009150	5000	3734 억	23095274	N	N	32793	N	N
121	20231010	090218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	135000	3200	2	2.43	2442356400	18189	8.68	133700	135400	133100	171300	92300	131800	134277.79	30.92	-2890	2863	134600	133200	132300	130900	130000	132750	130450	3735	39500	5000	102800	100	1	74693696	100836	10.68	1.36	12	0.02	12636.00	99035.00	165000	20230802	-18.18	114000	20221013	18.42	165000	-18.18	20230802	130500	3.45	20230102	165000	-18.18	20230802	114000	18.42	20221013	0.67	Y	009150	5000	3734 억	23095274	N	N	32793	N	N
122	20231006	160218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131800	-700	5	-0.53	27635880900	209002	129.21	132400	133700	131400	172200	92800	132500	132228.33	30.92	3608	-79154	135100	133800	133000	131700	130900	133400	131300	3735	39700	5000	103350	100	1	74693696	98446	10.43	1.33	12	0.28	12636.00	99035.00	165000	20230802	-20.12	112500	20221004	17.16	165000	-20.12	20230802	130500	1.00	20230102	165000	-20.12	20230802	114000	15.61	20221013	0.67	Y	009150	5000	3734 억	23092067	N	N	32793	N	N
123	20231006	150215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	131600	-900	5	-0.68	23163977800	175049	108.22	132400	133700	131600	172200	92800	132500	132328.44	30.92	3608	-70011	135100	133800	133000	131700	130900	133400	131300	3735	39700	5000	103350	100	1	74693696	98297	10.41	1.33	12	0.23	12636.00	99035.00	165000	20230802	-20.24	112500	20221004	16.98	165000	-20.24	20230802	130500	0.84	20230102	165000	-20.24	20230802	114000	15.44	20221013	0.67	Y	009150	5000	3734 억	23092067	N	N	15874	N	N
124	20231006	140216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132000	-500	5	-0.38	16116081700	121599	75.18	132400	133700	132000	172200	92800	132500	132534.69	30.92	3608	-40087	135100	133800	133000	131700	130900	133400	131300	3735	39700	5000	103350	100	1	74693696	98596	10.45	1.33	12	0.16	12636.00	99035.00	165000	20230802	-20.00	112500	20221004	17.33	165000	-20.00	20230802	130500	1.15	20230102	165000	-20.00	20230802	114000	15.79	20221013	0.67	Y	009150	5000	3734 억	23092067	N	N	15874	N	N
125	20231006	130214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132500	0	3	0.00	12150210600	91608	56.63	132400	133700	132100	172200	92800	132500	132632.78	30.92	3608	-25561	135100	133800	133000	131700	130900	133400	131300	3735	39700	5000	103350	100	1	74693696	98969	10.49	1.34	12	0.12	12636.00	99035.00	165000	20230802	-19.70	112500	20221004	17.78	165000	-19.70	20230802	130500	1.53	20230102	165000	-19.70	20230802	114000	16.23	20221013	0.67	Y	009150	5000	3734 억	23092067	N	N	15874	N	N
126	20231006	120213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132700	200	2	0.15	9820353300	74018	45.76	132400	133700	132100	172200	92800	132500	132675.44	30.92	3608	-18204	135100	133800	133000	131700	130900	133400	131300	3735	39700	5000	103350	100	1	74693696	99119	10.50	1.34	12	0.10	12636.00	99035.00	165000	20230802	-19.58	112500	20221004	17.96	165000	-19.58	20230802	130500	1.69	20230102	165000	-19.58	20230802	114000	16.40	20221013	0.67	Y	009150	5000	3734 억	23092067	N	N	15874	N	N
127	20231006	110212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132500	0	3	0.00	7467460800	56237	34.77	132400	133700	132100	172200	92800	132500	132786.06	30.92	3608	-14639	135100	133800	133000	131700	130900	133400	131300	3735	39700	5000	103350	100	1	74693696	98969	10.49	1.34	12	0.08	12636.00	99035.00	165000	20230802	-19.70	112500	20221004	17.78	165000	-19.70	20230802	130500	1.53	20230102	165000	-19.70	20230802	114000	16.23	20221013	0.67	Y	009150	5000	3734 억	23092067	N	N	15874	N	N
128	20231006	100214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	133100	600	2	0.45	5148501100	38771	23.97	132400	133700	132100	172200	92800	132500	132793.34	30.92	3608	-8769	135100	133800	133000	131700	130900	133400	131300	3735	39700	5000	103350	100	1	74693696	99417	10.53	1.34	12	0.05	12636.00	99035.00	165000	20230802	-19.33	112500	20221004	18.31	165000	-19.33	20230802	130500	1.99	20230102	165000	-19.33	20230802	114000	16.75	20221013	0.67	Y	009150	5000	3734 억	23092067	N	N	15874	N	N
129	20231006	090210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	132600	100	2	0.08	671190900	5063	3.13	132400	133100	132300	172200	92800	132500	132569.21	30.92	3608	-615	135100	133800	133000	131700	130900	133400	131300	3735	39700	5000	103350	100	1	74693696	99044	10.49	1.34	12	0.01	12636.00	99035.00	165000	20230802	-19.64	112500	20221004	17.87	165000	-19.64	20230802	130500	1.61	20230102	165000	-19.64	20230802	114000	16.32	20221013	0.67	Y	009150	5000	3734 억	23092067	N	N	15874	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History