KissMeData/272210/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17880	-240	5	-1.32	12829749860	712001	52.30	18140	18290	17880	23550	12690	18120	18019.61	5.72	-47991	19106	18612	18316	17822	17526	18465	17675	9446	5430	5000	13040	10	1	188919389	33779	9.67	1.55	12	0.38	1849.00	11507.00	23400	20240730	-23.59	11530	20231006	55.07	23400	-23.59	20240730	14950	19.60	20240206	23400	-23.59	20240730	11530	55.07	20231006	1.27	N	272210	5000	9445 억	10807432	N	N	785	N	N
3	20240930	151123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17900	-220	5	-1.21	11463771460	635626	46.69	18140	18290	17890	23550	12690	18120	18035.22	5.72	-29491	19106	18612	18316	17822	17526	18465	17675	9446	5430	5000	13040	10	1	188919389	33817	9.68	1.56	12	0.34	1849.00	11507.00	23400	20240730	-23.50	11530	20231006	55.25	23400	-23.50	20240730	14950	19.73	20240206	23400	-23.50	20240730	11530	55.25	20231006	1.27	N	272210	5000	9445 억	10807432	N	N	16084	N	N
4	20240930	141123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18010	-110	5	-0.61	9084232040	503070	36.95	18140	18290	17980	23550	12690	18120	18057.42	5.72	15489	19106	18612	18316	17822	17526	18465	17675	9446	5430	5000	13040	10	1	188919389	34024	9.74	1.57	12	0.27	1849.00	11507.00	23400	20240730	-23.03	11530	20231006	56.20	23400	-23.03	20240730	14950	20.47	20240206	23400	-23.03	20240730	11530	56.20	20231006	1.27	N	272210	5000	9445 억	10807432	N	N	16084	N	N
5	20240930	131116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18060	-60	5	-0.33	7339618000	406213	29.84	18140	18290	17980	23550	12690	18120	18068.22	5.72	18155	19106	18612	18316	17822	17526	18465	17675	9446	5430	5000	13040	10	1	188919389	34119	9.77	1.57	12	0.22	1849.00	11507.00	23400	20240730	-22.82	11530	20231006	56.63	23400	-22.82	20240730	14950	20.80	20240206	23400	-22.82	20240730	11530	56.63	20231006	1.27	N	272210	5000	9445 억	10807432	N	N	16084	N	N
6	20240930	121114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18010	-110	5	-0.61	6441905580	356492	26.18	18140	18290	17980	23550	12690	18120	18070.07	5.72	15183	19106	18612	18316	17822	17526	18465	17675	9446	5430	5000	13040	10	1	188919389	34024	9.74	1.57	12	0.19	1849.00	11507.00	23400	20240730	-23.03	11530	20231006	56.20	23400	-23.03	20240730	14950	20.47	20240206	23400	-23.03	20240730	11530	56.20	20231006	1.27	N	272210	5000	9445 억	10807432	N	N	16084	N	N
7	20240930	111111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18000	-120	5	-0.66	5489156270	303569	22.30	18140	18290	17990	23550	12690	18120	18081.89	5.72	11171	19106	18612	18316	17822	17526	18465	17675	9446	5430	5000	13040	10	1	188919389	34005	9.73	1.56	12	0.16	1849.00	11507.00	23400	20240730	-23.08	11530	20231006	56.11	23400	-23.08	20240730	14950	20.40	20240206	23400	-23.08	20240730	11530	56.11	20231006	1.27	N	272210	5000	9445 억	10807432	N	N	16084	N	N
8	20240930	101109	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18120	0	3	0.00	2888378970	159382	11.71	18140	18290	18070	23550	12690	18120	18122.39	5.72	13551	19106	18612	18316	17822	17526	18465	17675	9446	5430	5000	13040	10	1	188919389	34232	9.80	1.57	12	0.08	1849.00	11507.00	23400	20240730	-22.56	11530	20231006	57.16	23400	-22.56	20240730	14950	21.20	20240206	23400	-22.56	20240730	11530	57.16	20231006	1.27	N	272210	5000	9445 억	10807432	N	N	16084	N	N
9	20240930	091023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18150	30	2	0.17	811592030	44703	3.28	18140	18290	18110	23550	12690	18120	18156.35	5.72	1473	19106	18612	18316	17822	17526	18465	17675	9446	5430	5000	13040	10	1	188919389	34289	9.82	1.58	12	0.02	1849.00	11507.00	23400	20240730	-22.44	11530	20231006	57.42	23400	-22.44	20240730	14950	21.40	20240206	23400	-22.44	20240730	11530	57.42	20231006	1.27	N	272210	5000	9445 억	10807432	N	N	16084	N	N
10	20240927	161118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18120	-390	5	-2.11	24460443830	1341601	113.35	18580	18810	18020	24050	12960	18510	18232.23	5.74	-116627	19083	18796	18543	18256	18003	18670	18130	9446	5540	5000	13320	10	1	188919389	34232	9.80	1.57	12	0.71	1849.00	11507.00	23400	20240730	-22.56	11530	20231006	57.16	23400	-22.56	20240730	14950	21.20	20240206	23400	-22.56	20240730	11530	57.16	20231006	1.22	N	272210	5000	9445 억	10837557	N	N	16084	N	N
11	20240927	151121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18140	-370	5	-2.00	22857814520	1253185	105.88	18580	18810	18020	24050	12960	18510	18239.34	5.74	-122003	19083	18796	18543	18256	18003	18670	18130	9446	5540	5000	13320	10	1	188919389	34270	9.81	1.58	12	0.66	1849.00	11507.00	23400	20240730	-22.48	11530	20231006	57.33	23400	-22.48	20240730	14950	21.34	20240206	23400	-22.48	20240730	11530	57.33	20231006	1.22	N	272210	5000	9445 억	10837557	N	N	3644	N	N
12	20240927	141130	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18150	-360	5	-1.94	20463859300	1121311	94.74	18580	18810	18020	24050	12960	18510	18249.48	5.74	-141502	19083	18796	18543	18256	18003	18670	18130	9446	5540	5000	13320	10	1	188919389	34289	9.82	1.58	12	0.59	1849.00	11507.00	23400	20240730	-22.44	11530	20231006	57.42	23400	-22.44	20240730	14950	21.40	20240206	23400	-22.44	20240730	11530	57.42	20231006	1.22	N	272210	5000	9445 억	10837557	N	N	3644	N	N
13	20240927	131116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18110	-400	5	-2.16	18631950860	1020220	86.20	18580	18810	18020	24050	12960	18510	18262.19	5.74	-134859	19083	18796	18543	18256	18003	18670	18130	9446	5540	5000	13320	10	1	188919389	34213	9.79	1.57	12	0.54	1849.00	11507.00	23400	20240730	-22.61	11530	20231006	57.07	23400	-22.61	20240730	14950	21.14	20240206	23400	-22.61	20240730	11530	57.07	20231006	1.22	N	272210	5000	9445 억	10837557	N	N	3644	N	N
14	20240927	121114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18190	-320	5	-1.73	17295358440	946492	79.97	18580	18810	18020	24050	12960	18510	18272.61	5.74	-133714	19083	18796	18543	18256	18003	18670	18130	9446	5540	5000	13320	10	1	188919389	34364	9.84	1.58	12	0.50	1849.00	11507.00	23400	20240730	-22.26	11530	20231006	57.76	23400	-22.26	20240730	14950	21.67	20240206	23400	-22.26	20240730	11530	57.76	20231006	1.22	N	272210	5000	9445 억	10837557	N	N	3644	N	N
15	20240927	111118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18130	-380	5	-2.05	15673486430	857078	72.42	18580	18810	18020	24050	12960	18510	18286.60	5.74	-138489	19083	18796	18543	18256	18003	18670	18130	9446	5540	5000	13320	10	1	188919389	34251	9.81	1.58	12	0.45	1849.00	11507.00	23400	20240730	-22.52	11530	20231006	57.24	23400	-22.52	20240730	14950	21.27	20240206	23400	-22.52	20240730	11530	57.24	20231006	1.22	N	272210	5000	9445 억	10837557	N	N	3644	N	N
16	20240927	101116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18130	-380	5	-2.05	10462199140	568935	48.07	18580	18810	18120	24050	12960	18510	18388.67	5.74	-103889	19083	18796	18543	18256	18003	18670	18130	9446	5540	5000	13320	10	1	188919389	34251	9.81	1.58	12	0.30	1849.00	11507.00	23400	20240730	-22.52	11530	20231006	57.24	23400	-22.52	20240730	14950	21.27	20240206	23400	-22.52	20240730	11530	57.24	20231006	1.22	N	272210	5000	9445 억	10837557	N	N	3644	N	N
17	20240927	091119	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18370	-140	5	-0.76	3258744970	175325	14.81	18580	18810	18340	24050	12960	18510	18587.77	5.74	199	19083	18796	18543	18256	18003	18670	18130	9446	5540	5000	13320	10	1	188919389	34704	9.94	1.60	12	0.09	1849.00	11507.00	23400	20240730	-21.50	11530	20231006	59.32	23400	-21.50	20240730	14950	22.88	20240206	23400	-21.50	20240730	11530	59.32	20231006	1.22	N	272210	5000	9445 억	10837557	N	N	3644	N	N
18	20240926	161058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18510	-320	5	-1.70	21555745180	1169649	113.31	18740	18830	18290	24450	13190	18830	18428.90	5.90	-297977	19303	19066	18883	18646	18463	18975	18555	9446	5620	5000	13550	10	1	188919389	34969	10.01	1.61	12	0.62	1849.00	11507.00	23400	20240730	-20.90	11530	20231006	60.54	23400	-20.90	20240730	14950	23.81	20240206	23400	-20.90	20240730	11530	60.54	20231006	1.24	N	272210	5000	9445 억	11150789	N	N	3644	N	N
19	20240926	151104	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18530	-300	5	-1.59	20490075650	1112075	107.74	18740	18830	18290	24450	13190	18830	18425.01	5.90	-306548	19303	19066	18883	18646	18463	18975	18555	9446	5620	5000	13550	10	1	188919389	35007	10.02	1.61	12	0.59	1849.00	11507.00	23400	20240730	-20.81	11530	20231006	60.71	23400	-20.81	20240730	14950	23.95	20240206	23400	-20.81	20240730	11530	60.71	20231006	1.24	N	272210	5000	9445 억	11150789	N	N	128	N	N
20	20240926	141111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18450	-380	5	-2.02	18104954270	983033	95.24	18740	18830	18290	24450	13190	18830	18417.36	5.90	-312724	19303	19066	18883	18646	18463	18975	18555	9446	5620	5000	13550	10	1	188919389	34856	9.98	1.60	12	0.52	1849.00	11507.00	23400	20240730	-21.15	11530	20231006	60.02	23400	-21.15	20240730	14950	23.41	20240206	23400	-21.15	20240730	11530	60.02	20231006	1.24	N	272210	5000	9445 억	11150789	N	N	128	N	N
21	20240926	131109	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18380	-450	5	-2.39	16423638850	891819	86.40	18740	18830	18290	24450	13190	18830	18415.79	5.90	-316900	19303	19066	18883	18646	18463	18975	18555	9446	5620	5000	13550	10	1	188919389	34723	9.94	1.60	12	0.47	1849.00	11507.00	23400	20240730	-21.45	11530	20231006	59.41	23400	-21.45	20240730	14950	22.94	20240206	23400	-21.45	20240730	11530	59.41	20231006	1.24	N	272210	5000	9445 억	11150789	N	N	128	N	N
22	20240926	121111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18360	-470	5	-2.50	14865692450	807158	78.20	18740	18830	18290	24450	13190	18830	18417.22	5.90	-315178	19303	19066	18883	18646	18463	18975	18555	9446	5620	5000	13550	10	1	188919389	34686	9.93	1.60	12	0.43	1849.00	11507.00	23400	20240730	-21.54	11530	20231006	59.24	23400	-21.54	20240730	14950	22.81	20240206	23400	-21.54	20240730	11530	59.24	20231006	1.24	N	272210	5000	9445 억	11150789	N	N	128	N	N
23	20240926	111109	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18330	-500	5	-2.66	12945956880	702451	68.05	18740	18830	18290	24450	13190	18830	18429.58	5.90	-300965	19303	19066	18883	18646	18463	18975	18555	9446	5620	5000	13550	10	1	188919389	34629	9.91	1.59	12	0.37	1849.00	11507.00	23400	20240730	-21.67	11530	20231006	58.98	23400	-21.67	20240730	14950	22.61	20240206	23400	-21.67	20240730	11530	58.98	20231006	1.24	N	272210	5000	9445 억	11150789	N	N	128	N	N
24	20240926	101113	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18410	-420	5	-2.23	10243939210	555226	53.79	18740	18830	18290	24450	13190	18830	18449.90	5.90	-238949	19303	19066	18883	18646	18463	18975	18555	9446	5620	5000	13550	10	1	188919389	34780	9.96	1.60	12	0.29	1849.00	11507.00	23400	20240730	-21.32	11530	20231006	59.67	23400	-21.32	20240730	14950	23.14	20240206	23400	-21.32	20240730	11530	59.67	20231006	1.24	N	272210	5000	9445 억	11150789	N	N	128	N	N
25	20240926	091108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18600	-230	5	-1.22	2191030100	117566	11.39	18740	18830	18550	24450	13190	18830	18636.26	5.90	-29996	19303	19066	18883	18646	18463	18975	18555	9446	5620	5000	13550	10	1	188919389	35139	10.06	1.62	12	0.06	1849.00	11507.00	23400	20240730	-20.51	11530	20231006	61.32	23400	-20.51	20240730	14950	24.41	20240206	23400	-20.51	20240730	11530	61.32	20231006	1.24	N	272210	5000	9445 억	11150789	N	N	128	N	N
26	20240925	161055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18830	50	2	0.27	19327012500	1023171	136.37	18930	19120	18700	24400	13150	18780	18889.59	5.89	52563	19006	18892	18666	18552	18326	18950	18610	9446	5620	5000	13520	10	1	188919389	35574	10.18	1.64	12	0.54	1849.00	11507.00	23400	20240730	-19.53	11530	20231006	63.31	23400	-19.53	20240730	14950	25.95	20240206	23400	-19.53	20240730	11530	63.31	20231006	1.21	N	272210	5000	9445 억	11123351	N	N	128	N	N
27	20240925	151106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18890	110	2	0.59	18610632380	985162	131.30	18930	19120	18700	24400	13150	18780	18891.03	5.89	50880	19006	18892	18666	18552	18326	18950	18610	9446	5620	5000	13520	10	1	188919389	35687	10.22	1.64	12	0.52	1849.00	11507.00	23400	20240730	-19.27	11530	20231006	63.83	23400	-19.27	20240730	14950	26.35	20240206	23400	-19.27	20240730	11530	63.83	20231006	1.21	N	272210	5000	9445 억	11123351	N	N	401	N	N
28	20240925	141107	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18820	40	2	0.21	12545502330	665282	88.67	18930	19120	18700	24400	13150	18780	18857.51	5.89	-361	19006	18892	18666	18552	18326	18950	18610	9446	5620	5000	13520	10	1	188919389	35555	10.18	1.64	12	0.35	1849.00	11507.00	23400	20240730	-19.57	11530	20231006	63.23	23400	-19.57	20240730	14950	25.89	20240206	23400	-19.57	20240730	11530	63.23	20231006	1.21	N	272210	5000	9445 억	11123351	N	N	401	N	N
29	20240925	131058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18750	-30	5	-0.16	10186642070	540098	71.98	18930	19120	18700	24400	13150	18780	18860.85	5.89	-11549	19006	18892	18666	18552	18326	18950	18610	9446	5620	5000	13520	10	1	188919389	35422	10.14	1.63	12	0.29	1849.00	11507.00	23400	20240730	-19.87	11530	20231006	62.62	23400	-19.87	20240730	14950	25.42	20240206	23400	-19.87	20240730	11530	62.62	20231006	1.21	N	272210	5000	9445 억	11123351	N	N	401	N	N
30	20240925	121106	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18730	-50	5	-0.27	9189660630	486964	64.90	18930	19120	18700	24400	13150	18780	18871.48	5.89	-16123	19006	18892	18666	18552	18326	18950	18610	9446	5620	5000	13520	10	1	188919389	35385	10.13	1.63	12	0.26	1849.00	11507.00	23400	20240730	-19.96	11530	20231006	62.45	23400	-19.96	20240730	14950	25.28	20240206	23400	-19.96	20240730	11530	62.45	20231006	1.21	N	272210	5000	9445 억	11123351	N	N	401	N	N
31	20240925	111103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18800	20	2	0.11	7976780700	422337	56.29	18930	19120	18700	24400	13150	18780	18887.44	5.89	-15305	19006	18892	18666	18552	18326	18950	18610	9446	5620	5000	13520	10	1	188919389	35517	10.17	1.63	12	0.22	1849.00	11507.00	23400	20240730	-19.66	11530	20231006	63.05	23400	-19.66	20240730	14950	25.75	20240206	23400	-19.66	20240730	11530	63.05	20231006	1.21	N	272210	5000	9445 억	11123351	N	N	401	N	N
32	20240925	101100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18910	130	2	0.69	6193687660	327479	43.65	18930	19120	18740	24400	13150	18780	18913.56	5.89	590	19006	18892	18666	18552	18326	18950	18610	9446	5620	5000	13520	10	1	188919389	35725	10.23	1.64	12	0.17	1849.00	11507.00	23400	20240730	-19.19	11530	20231006	64.01	23400	-19.19	20240730	14950	26.49	20240206	23400	-19.19	20240730	11530	64.01	20231006	1.21	N	272210	5000	9445 억	11123351	N	N	401	N	N
33	20240925	091111	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18970	190	2	1.01	2530912690	133060	17.73	18930	19120	18880	24400	13150	18780	19022.29	5.89	20792	19006	18892	18666	18552	18326	18950	18610	9446	5620	5000	13520	10	1	188919389	35838	10.26	1.65	12	0.07	1849.00	11507.00	23400	20240730	-18.93	11530	20231006	64.53	23400	-18.93	20240730	14950	26.89	20240206	23400	-18.93	20240730	11530	64.53	20231006	1.21	N	272210	5000	9445 억	11123351	N	N	401	N	N
34	20240924	161056	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18780	100	2	0.54	13851721260	743612	91.91	18750	18780	18440	24250	13080	18680	18626.47	5.87	99159	19506	19092	18866	18452	18226	18980	18340	9446	5570	5000	13440	10	1	188919389	35479	10.16	1.63	12	0.39	1849.00	11507.00	23400	20240730	-19.74	11530	20231006	62.88	23400	-19.74	20240730	14950	25.62	20240206	23400	-19.74	20240730	11530	62.88	20231006	1.22	N	272210	5000	9445 억	11083153	N	N	401	N	N
35	20240924	151058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18720	40	2	0.21	12715788740	683047	84.43	18750	18780	18440	24250	13080	18680	18616.27	5.87	66966	19506	19092	18866	18452	18226	18980	18340	9446	5570	5000	13440	10	1	188919389	35366	10.12	1.63	12	0.36	1849.00	11507.00	23400	20240730	-20.00	11530	20231006	62.36	23400	-20.00	20240730	14950	25.22	20240206	23400	-20.00	20240730	11530	62.36	20231006	1.22	N	272210	5000	9445 억	11083153	N	N	6	N	N
36	20240924	141047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18740	60	2	0.32	10459737880	562480	69.52	18750	18780	18440	24250	13080	18680	18595.75	5.87	49254	19506	19092	18866	18452	18226	18980	18340	9446	5570	5000	13440	10	1	188919389	35403	10.14	1.63	12	0.30	1849.00	11507.00	23400	20240730	-19.91	11530	20231006	62.53	23400	-19.91	20240730	14950	25.35	20240206	23400	-19.91	20240730	11530	62.53	20231006	1.22	N	272210	5000	9445 억	11083153	N	N	6	N	N
37	20240924	131057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18590	-90	5	-0.48	8565532180	461056	56.99	18750	18780	18440	24250	13080	18680	18578.07	5.87	15901	19506	19092	18866	18452	18226	18980	18340	9446	5570	5000	13440	10	1	188919389	35120	10.05	1.62	12	0.24	1849.00	11507.00	23400	20240730	-20.56	11530	20231006	61.23	23400	-20.56	20240730	14950	24.35	20240206	23400	-20.56	20240730	11530	61.23	20231006	1.22	N	272210	5000	9445 억	11083153	N	N	6	N	N
38	20240924	121051	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18530	-150	5	-0.80	6996210700	376445	46.53	18750	18780	18440	24250	13080	18680	18584.95	5.87	4656	19506	19092	18866	18452	18226	18980	18340	9446	5570	5000	13440	10	1	188919389	35007	10.02	1.61	12	0.20	1849.00	11507.00	23400	20240730	-20.81	11530	20231006	60.71	23400	-20.81	20240730	14950	23.95	20240206	23400	-20.81	20240730	11530	60.71	20231006	1.22	N	272210	5000	9445 억	11083153	N	N	6	N	N
39	20240924	111059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18530	-150	5	-0.80	6166429440	331667	40.99	18750	18780	18440	24250	13080	18680	18592.23	5.87	-5104	19506	19092	18866	18452	18226	18980	18340	9446	5570	5000	13440	10	1	188919389	35007	10.02	1.61	12	0.18	1849.00	11507.00	23400	20240730	-20.81	11530	20231006	60.71	23400	-20.81	20240730	14950	23.95	20240206	23400	-20.81	20240730	11530	60.71	20231006	1.22	N	272210	5000	9445 억	11083153	N	N	6	N	N
40	20240924	101057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18550	-130	5	-0.70	3661657980	196348	24.27	18750	18780	18530	24250	13080	18680	18648.82	5.87	-3359	19506	19092	18866	18452	18226	18980	18340	9446	5570	5000	13440	10	1	188919389	35045	10.03	1.61	12	0.10	1849.00	11507.00	23400	20240730	-20.73	11530	20231006	60.88	23400	-20.73	20240730	14950	24.08	20240206	23400	-20.73	20240730	11530	60.88	20231006	1.22	N	272210	5000	9445 억	11083153	N	N	6	N	N
41	20240924	091101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18720	40	2	0.21	1059344280	56663	7.00	18750	18780	18630	24250	13080	18680	18695.52	5.87	2581	19506	19092	18866	18452	18226	18980	18340	9446	5570	5000	13440	10	1	188919389	35366	10.12	1.63	12	0.03	1849.00	11507.00	23400	20240730	-20.00	11530	20231006	62.36	23400	-20.00	20240730	14950	25.22	20240206	23400	-20.00	20240730	11530	62.36	20231006	1.22	N	272210	5000	9445 억	11083153	N	N	6	N	N
42	20240923	161052	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18680	-360	5	-1.89	15078656710	799493	44.93	19280	19280	18640	24750	13330	19040	18860.82	5.94	-132895	19673	19356	19043	18726	18413	19515	18885	9446	5710	5000	13700	10	1	188919389	35290	10.10	1.62	12	0.42	1849.00	11507.00	23400	20240730	-20.17	11530	20231006	62.01	23400	-20.17	20240730	14950	24.95	20240206	23400	-20.17	20240730	11530	62.01	20231006	1.21	N	272210	5000	9445 억	11217885	N	N	6	N	N
43	20240923	151055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18690	-350	5	-1.84	14206933170	752842	42.31	19280	19280	18640	24750	13330	19040	18871.07	5.94	-128630	19673	19356	19043	18726	18413	19515	18885	9446	5710	5000	13700	10	1	188919389	35309	10.11	1.62	12	0.40	1849.00	11507.00	23400	20240730	-20.13	11530	20231006	62.10	23400	-20.13	20240730	14950	25.02	20240206	23400	-20.13	20240730	11530	62.10	20231006	1.21	N	272210	5000	9445 억	11217885	N	N	582	N	N
44	20240923	141101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18710	-330	5	-1.73	13100519580	693670	38.99	19280	19280	18640	24750	13330	19040	18885.81	5.94	-130941	19673	19356	19043	18726	18413	19515	18885	9446	5710	5000	13700	10	1	188919389	35347	10.12	1.63	12	0.37	1849.00	11507.00	23400	20240730	-20.04	11530	20231006	62.27	23400	-20.04	20240730	14950	25.15	20240206	23400	-20.04	20240730	11530	62.27	20231006	1.21	N	272210	5000	9445 억	11217885	N	N	582	N	N
45	20240923	131057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18770	-270	5	-1.42	11151602910	589476	33.13	19280	19280	18700	24750	13330	19040	18917.82	5.94	-119166	19673	19356	19043	18726	18413	19515	18885	9446	5710	5000	13700	10	1	188919389	35460	10.15	1.63	12	0.31	1849.00	11507.00	23400	20240730	-19.79	11530	20231006	62.79	23400	-19.79	20240730	14950	25.55	20240206	23400	-19.79	20240730	11530	62.79	20231006	1.21	N	272210	5000	9445 억	11217885	N	N	582	N	N
46	20240923	121059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18820	-220	5	-1.16	9434981040	497996	27.99	19280	19280	18790	24750	13330	19040	18945.90	5.94	-109795	19673	19356	19043	18726	18413	19515	18885	9446	5710	5000	13700	10	1	188919389	35555	10.18	1.64	12	0.26	1849.00	11507.00	23400	20240730	-19.57	11530	20231006	63.23	23400	-19.57	20240730	14950	25.89	20240206	23400	-19.57	20240730	11530	63.23	20231006	1.21	N	272210	5000	9445 억	11217885	N	N	582	N	N
47	20240923	111058	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18860	-180	5	-0.95	7798775870	411142	23.11	19280	19280	18820	24750	13330	19040	18968.57	5.94	-87094	19673	19356	19043	18726	18413	19515	18885	9446	5710	5000	13700	10	1	188919389	35630	10.20	1.64	12	0.22	1849.00	11507.00	23400	20240730	-19.40	11530	20231006	63.57	23400	-19.40	20240730	14950	26.15	20240206	23400	-19.40	20240730	11530	63.57	20231006	1.21	N	272210	5000	9445 억	11217885	N	N	582	N	N
48	20240923	101055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18850	-190	5	-1.00	5969774520	314373	17.67	19280	19280	18820	24750	13330	19040	18989.46	5.94	-78471	19673	19356	19043	18726	18413	19515	18885	9446	5710	5000	13700	10	1	188919389	35611	10.19	1.64	12	0.17	1849.00	11507.00	23400	20240730	-19.44	11530	20231006	63.49	23400	-19.44	20240730	14950	26.09	20240206	23400	-19.44	20240730	11530	63.49	20231006	1.21	N	272210	5000	9445 억	11217885	N	N	582	N	N
49	20240923	091057	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19050	10	2	0.05	1852857660	97022	5.45	19280	19280	18950	24750	13330	19040	19097.30	5.94	-29993	19673	19356	19043	18726	18413	19515	18885	9446	5710	5000	13700	10	1	188919389	35989	10.30	1.66	12	0.05	1849.00	11507.00	23400	20240730	-18.59	11530	20231006	65.22	23400	-18.59	20240730	14950	27.42	20240206	23400	-18.59	20240730	11530	65.22	20231006	1.21	N	272210	5000	9445 억	11217885	N	N	582	N	N
50	20240913	161002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18820	120	2	0.64	19184726330	1020467	46.91	18700	18970	18440	24300	13090	18700	18799.90	5.91	108724	19433	19066	18393	18026	17353	19250	18210	9446	5600	5000	13460	10	1	188919389	35555	10.18	1.64	12	0.54	1849.00	11507.00	23400	20240730	-19.57	11530	20231006	63.23	23400	-19.57	20240730	14950	25.89	20240206	23400	-19.57	20240730	11530	63.23	20231006	1.28	N	272210	5000	9445 억	11157156	N	N	844	N	N
51	20240913	151012	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18770	70	2	0.37	18083557710	961883	44.21	18700	18970	18440	24300	13090	18700	18800.17	5.91	85846	19433	19066	18393	18026	17353	19250	18210	9446	5600	5000	13460	10	1	188919389	35460	10.15	1.63	12	0.51	1849.00	11507.00	23400	20240730	-19.79	11530	20231006	62.79	23400	-19.79	20240730	14950	25.55	20240206	23400	-19.79	20240730	11530	62.79	20231006	1.28	N	272210	5000	9445 억	11157156	N	N	1780	N	N
52	20240913	141013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18780	80	2	0.43	16122395760	857445	39.41	18700	18970	18440	24300	13090	18700	18802.84	5.91	69749	19433	19066	18393	18026	17353	19250	18210	9446	5600	5000	13460	10	1	188919389	35479	10.16	1.63	12	0.45	1849.00	11507.00	23400	20240730	-19.74	11530	20231006	62.88	23400	-19.74	20240730	14950	25.62	20240206	23400	-19.74	20240730	11530	62.88	20231006	1.28	N	272210	5000	9445 억	11157156	N	N	1780	N	N
53	20240913	131007	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18740	40	2	0.21	14574278290	775033	35.63	18700	18970	18440	24300	13090	18700	18804.72	5.91	56863	19433	19066	18393	18026	17353	19250	18210	9446	5600	5000	13460	10	1	188919389	35403	10.14	1.63	12	0.41	1849.00	11507.00	23400	20240730	-19.91	11530	20231006	62.53	23400	-19.91	20240730	14950	25.35	20240206	23400	-19.91	20240730	11530	62.53	20231006	1.28	N	272210	5000	9445 억	11157156	N	N	1780	N	N
54	20240913	121009	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18840	140	2	0.75	12289641900	653844	30.05	18700	18970	18440	24300	13090	18700	18795.99	5.91	42963	19433	19066	18393	18026	17353	19250	18210	9446	5600	5000	13460	10	1	188919389	35592	10.19	1.64	12	0.35	1849.00	11507.00	23400	20240730	-19.49	11530	20231006	63.40	23400	-19.49	20240730	14950	26.02	20240206	23400	-19.49	20240730	11530	63.40	20231006	1.28	N	272210	5000	9445 억	11157156	N	N	1780	N	N
55	20240913	111011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18880	180	2	0.96	10165073540	541102	24.87	18700	18970	18440	24300	13090	18700	18785.88	5.91	7063	19433	19066	18393	18026	17353	19250	18210	9446	5600	5000	13460	10	1	188919389	35668	10.21	1.64	12	0.29	1849.00	11507.00	23400	20240730	-19.32	11530	20231006	63.75	23400	-19.32	20240730	14950	26.29	20240206	23400	-19.32	20240730	11530	63.75	20231006	1.28	N	272210	5000	9445 억	11157156	N	N	1780	N	N
56	20240913	101013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18940	240	2	1.28	6528728690	348656	16.03	18700	18960	18440	24300	13090	18700	18725.42	5.91	-4061	19433	19066	18393	18026	17353	19250	18210	9446	5600	5000	13460	10	1	188919389	35781	10.24	1.65	12	0.18	1849.00	11507.00	23400	20240730	-19.06	11530	20231006	64.27	23400	-19.06	20240730	14950	26.69	20240206	23400	-19.06	20240730	11530	64.27	20231006	1.28	N	272210	5000	9445 억	11157156	N	N	1780	N	N
57	20240913	091015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18640	-60	5	-0.32	1450615560	77711	3.57	18700	18730	18570	24300	13090	18700	18666.79	5.91	-24219	19433	19066	18393	18026	17353	19250	18210	9446	5600	5000	13460	10	1	188919389	35215	10.08	1.62	12	0.04	1849.00	11507.00	23400	20240730	-20.34	11530	20231006	61.67	23400	-20.34	20240730	14950	24.68	20240206	23400	-20.34	20240730	11530	61.67	20231006	1.28	N	272210	5000	9445 억	11157156	N	N	1780	N	N
58	20240912	160953	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18700	1220	2	6.98	39954905280	2166019	227.65	17800	18760	17720	22700	12240	17480	18445.06	5.69	572034	18186	17832	17616	17262	17046	17725	17155	9446	5220	5000	12580	10	1	188919389	35328	10.11	1.63	12	1.15	1849.00	11507.00	23400	20240730	-20.09	11530	20231006	62.19	23400	-20.09	20240730	14950	25.08	20240206	23400	-20.09	20240730	11530	62.19	20231006	1.34	N	272210	5000	9445 억	10752736	N	N	1780	N	N
59	20240912	151007	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18570	1090	2	6.24	33749311470	1833871	192.74	17800	18760	17720	22700	12240	17480	18403.47	5.69	448448	18186	17832	17616	17262	17046	17725	17155	9446	5220	5000	12580	10	1	188919389	35082	10.04	1.61	12	0.97	1849.00	11507.00	23400	20240730	-20.64	11530	20231006	61.06	23400	-20.64	20240730	14950	24.21	20240206	23400	-20.64	20240730	11530	61.06	20231006	1.34	N	272210	5000	9445 억	10752736	N	N	4	N	N
60	20240912	141011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18510	1030	2	5.89	29470014170	1603367	168.52	17800	18760	17720	22700	12240	17480	18380.25	5.69	415134	18186	17832	17616	17262	17046	17725	17155	9446	5220	5000	12580	10	1	188919389	34969	10.01	1.61	12	0.85	1849.00	11507.00	23400	20240730	-20.90	11530	20231006	60.54	23400	-20.90	20240730	14950	23.81	20240206	23400	-20.90	20240730	11530	60.54	20231006	1.34	N	272210	5000	9445 억	10752736	N	N	4	N	N
61	20240912	131003	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18430	950	2	5.43	26491489400	1441795	151.53	17800	18760	17720	22700	12240	17480	18374.15	5.69	405970	18186	17832	17616	17262	17046	17725	17155	9446	5220	5000	12580	10	1	188919389	34818	9.97	1.60	12	0.76	1849.00	11507.00	23400	20240730	-21.24	11530	20231006	59.84	23400	-21.24	20240730	14950	23.28	20240206	23400	-21.24	20240730	11530	59.84	20231006	1.34	N	272210	5000	9445 억	10752736	N	N	4	N	N
62	20240912	121001	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18490	1010	2	5.78	24266854580	1321522	138.89	17800	18760	17720	22700	12240	17480	18363.01	5.69	411911	18186	17832	17616	17262	17046	17725	17155	9446	5220	5000	12580	10	1	188919389	34931	10.00	1.61	12	0.70	1849.00	11507.00	23400	20240730	-20.98	11530	20231006	60.36	23400	-20.98	20240730	14950	23.68	20240206	23400	-20.98	20240730	11530	60.36	20231006	1.34	N	272210	5000	9445 억	10752736	N	N	4	N	N
63	20240912	111001	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18570	1090	2	6.24	20812832430	1134498	119.24	17800	18760	17720	22700	12240	17480	18345.64	5.69	385961	18186	17832	17616	17262	17046	17725	17155	9446	5220	5000	12580	10	1	188919389	35082	10.04	1.61	12	0.60	1849.00	11507.00	23400	20240730	-20.64	11530	20231006	61.06	23400	-20.64	20240730	14950	24.21	20240206	23400	-20.64	20240730	11530	61.06	20231006	1.34	N	272210	5000	9445 억	10752736	N	N	4	N	N
64	20240912	101004	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18130	650	2	3.72	6076926190	339156	35.65	17800	18140	17720	22700	12240	17480	17918.18	5.69	75513	18186	17832	17616	17262	17046	17725	17155	9446	5220	5000	12580	10	1	188919389	34251	9.81	1.58	12	0.18	1849.00	11507.00	23400	20240730	-22.52	11530	20231006	57.24	23400	-22.52	20240730	14950	21.27	20240206	23400	-22.52	20240730	11530	57.24	20231006	1.34	N	272210	5000	9445 억	10752736	N	N	4	N	N
65	20240912	091002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17910	430	2	2.46	2417371300	134698	14.16	17800	18100	17800	22700	12240	17480	17947.64	5.69	19733	18186	17832	17616	17262	17046	17725	17155	9446	5220	5000	12580	10	1	188919389	33835	9.69	1.56	12	0.07	1849.00	11507.00	23400	20240730	-23.46	11530	20231006	55.33	23400	-23.46	20240730	14950	19.80	20240206	23400	-23.46	20240730	11530	55.33	20231006	1.34	N	272210	5000	9445 억	10752736	N	N	4	N	N
66	20240911	160942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17480	-340	5	-1.91	16642509260	942812	73.22	17770	17970	17400	23150	12480	17820	17652.35	5.72	-68343	18666	18242	17566	17142	16466	18455	17355	9446	5330	5000	12830	10	1	188919389	33023	9.45	1.52	12	0.50	1849.00	11507.00	23400	20240730	-25.30	11530	20231006	51.60	23400	-25.30	20240730	14950	16.92	20240206	23400	-25.30	20240730	11530	51.60	20231006	1.33	N	272210	5000	9445 억	10814391	N	N	4	N	N
67	20240911	150947	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17480	-340	5	-1.91	15766055530	892699	69.33	17770	17970	17400	23150	12480	17820	17661.11	5.72	-72836	18666	18242	17566	17142	16466	18455	17355	9446	5330	5000	12830	10	1	188919389	33023	9.45	1.52	12	0.47	1849.00	11507.00	23400	20240730	-25.30	11530	20231006	51.60	23400	-25.30	20240730	14950	16.92	20240206	23400	-25.30	20240730	11530	51.60	20231006	1.33	N	272210	5000	9445 억	10814391	N	N	176	N	N
68	20240911	140951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17440	-380	5	-2.13	14008476220	791985	61.51	17770	17970	17400	23150	12480	17820	17687.80	5.72	-58335	18666	18242	17566	17142	16466	18455	17355	9446	5330	5000	12830	10	1	188919389	32948	9.43	1.52	12	0.42	1849.00	11507.00	23400	20240730	-25.47	11530	20231006	51.26	23400	-25.47	20240730	14950	16.66	20240206	23400	-25.47	20240730	11530	51.26	20231006	1.33	N	272210	5000	9445 억	10814391	N	N	176	N	N
69	20240911	130946	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17510	-310	5	-1.74	11391620660	642192	49.87	17770	17970	17500	23150	12480	17820	17738.65	5.72	-49858	18666	18242	17566	17142	16466	18455	17355	9446	5330	5000	12830	10	1	188919389	33080	9.47	1.52	12	0.34	1849.00	11507.00	23400	20240730	-25.17	11530	20231006	51.86	23400	-25.17	20240730	14950	17.12	20240206	23400	-25.17	20240730	11530	51.86	20231006	1.33	N	272210	5000	9445 억	10814391	N	N	176	N	N
70	20240911	120950	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17590	-230	5	-1.29	9497479460	534652	41.52	17770	17970	17560	23150	12480	17820	17763.85	5.72	-29674	18666	18242	17566	17142	16466	18455	17355	9446	5330	5000	12830	10	1	188919389	33231	9.51	1.53	12	0.28	1849.00	11507.00	23400	20240730	-24.83	11530	20231006	52.56	23400	-24.83	20240730	14950	17.66	20240206	23400	-24.83	20240730	11530	52.56	20231006	1.33	N	272210	5000	9445 억	10814391	N	N	176	N	N
71	20240911	110942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17740	-80	5	-0.45	7922423890	445475	34.60	17770	17970	17560	23150	12480	17820	17784.22	5.72	-6677	18666	18242	17566	17142	16466	18455	17355	9446	5330	5000	12830	10	1	188919389	33514	9.59	1.54	12	0.24	1849.00	11507.00	23400	20240730	-24.19	11530	20231006	53.86	23400	-24.19	20240730	14950	18.66	20240206	23400	-24.19	20240730	11530	53.86	20231006	1.33	N	272210	5000	9445 억	10814391	N	N	176	N	N
72	20240911	100937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17770	-50	5	-0.28	5991832600	336592	26.14	17770	17970	17560	23150	12480	17820	17801.47	5.72	-9288	18666	18242	17566	17142	16466	18455	17355	9446	5330	5000	12830	10	1	188919389	33571	9.61	1.54	12	0.18	1849.00	11507.00	23400	20240730	-24.06	11530	20231006	54.12	23400	-24.06	20240730	14950	18.86	20240206	23400	-24.06	20240730	11530	54.12	20231006	1.33	N	272210	5000	9445 억	10814391	N	N	176	N	N
73	20240911	090953	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17850	30	2	0.17	2132028000	119342	9.27	17770	17970	17770	23150	12480	17820	17864.86	5.72	-14877	18666	18242	17566	17142	16466	18455	17355	9446	5330	5000	12830	10	1	188919389	33722	9.65	1.55	12	0.06	1849.00	11507.00	23400	20240730	-23.72	11530	20231006	54.81	23400	-23.72	20240730	14950	19.40	20240206	23400	-23.72	20240730	11530	54.81	20231006	1.33	N	272210	5000	9445 억	10814391	N	N	176	N	N
74	20240910	160941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17820	930	2	5.51	22426988010	1278359	108.70	16980	17990	16890	21950	11830	16890	17543.30	5.63	223920	17236	17062	16796	16622	16356	17150	16710	9446	5060	5000	12160	10	1	188919389	33665	9.64	1.55	12	0.68	1849.00	11507.00	23400	20240730	-23.85	11530	20231006	54.55	23400	-23.85	20240730	14950	19.20	20240206	23400	-23.85	20240730	11530	54.55	20231006	1.36	N	272210	5000	9445 억	10644054	N	N	176	N	N
75	20240910	150951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17780	890	2	5.27	21248521430	1212108	103.06	16980	17990	16890	21950	11830	16890	17530.22	5.63	188049	17236	17062	16796	16622	16356	17150	16710	9446	5060	5000	12160	10	1	188919389	33590	9.62	1.55	12	0.64	1849.00	11507.00	23400	20240730	-24.02	11530	20231006	54.21	23400	-24.02	20240730	14950	18.93	20240206	23400	-24.02	20240730	11530	54.21	20231006	1.36	N	272210	5000	9445 억	10644054	N	N	770	N	N
76	20240910	140943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17810	920	2	5.45	16417607240	942003	80.10	16980	17860	16890	21950	11830	16890	17428.40	5.63	154790	17236	17062	16796	16622	16356	17150	16710	9446	5060	5000	12160	10	1	188919389	33647	9.63	1.55	12	0.50	1849.00	11507.00	23400	20240730	-23.89	11530	20231006	54.47	23400	-23.89	20240730	14950	19.13	20240206	23400	-23.89	20240730	11530	54.47	20231006	1.36	N	272210	5000	9445 억	10644054	N	N	770	N	N
77	20240910	130943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17650	760	2	4.50	12501118090	721224	61.33	16980	17700	16890	21950	11830	16890	17333.20	5.63	111731	17236	17062	16796	16622	16356	17150	16710	9446	5060	5000	12160	10	1	188919389	33344	9.55	1.53	12	0.38	1849.00	11507.00	23400	20240730	-24.57	11530	20231006	53.08	23400	-24.57	20240730	14950	18.06	20240206	23400	-24.57	20240730	11530	53.08	20231006	1.36	N	272210	5000	9445 억	10644054	N	N	770	N	N
78	20240910	120943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17600	710	2	4.20	10344772580	599056	50.94	16980	17650	16890	21950	11830	16890	17268.46	5.63	91592	17236	17062	16796	16622	16356	17150	16710	9446	5060	5000	12160	10	1	188919389	33250	9.52	1.53	12	0.32	1849.00	11507.00	23400	20240730	-24.79	11530	20231006	52.65	23400	-24.79	20240730	14950	17.73	20240206	23400	-24.79	20240730	11530	52.65	20231006	1.36	N	272210	5000	9445 억	10644054	N	N	770	N	N
79	20240910	110941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17520	630	2	3.73	8776801490	509709	43.34	16980	17650	16890	21950	11830	16890	17219.24	5.63	74773	17236	17062	16796	16622	16356	17150	16710	9446	5060	5000	12160	10	1	188919389	33099	9.48	1.52	12	0.27	1849.00	11507.00	23400	20240730	-25.13	11530	20231006	51.95	23400	-25.13	20240730	14950	17.19	20240206	23400	-25.13	20240730	11530	51.95	20231006	1.36	N	272210	5000	9445 억	10644054	N	N	770	N	N
80	20240910	100945	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17260	370	2	2.19	4936508960	289610	24.63	16980	17270	16890	21950	11830	16890	17045.37	5.63	18982	17236	17062	16796	16622	16356	17150	16710	9446	5060	5000	12160	10	1	188919389	32607	9.33	1.50	12	0.15	1849.00	11507.00	23400	20240730	-26.24	11530	20231006	49.70	23400	-26.24	20240730	14950	15.45	20240206	23400	-26.24	20240730	11530	49.70	20231006	1.36	N	272210	5000	9445 억	10644054	N	N	770	N	N
81	20240910	090942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17030	140	2	0.83	1181887650	69505	5.91	16980	17110	16950	21950	11830	16890	17004.36	5.63	-16712	17236	17062	16796	16622	16356	17150	16710	9446	5060	5000	12160	10	1	188919389	32173	9.21	1.48	12	0.04	1849.00	11507.00	23400	20240730	-27.22	11530	20231006	47.70	23400	-27.22	20240730	14950	13.91	20240206	23400	-27.22	20240730	11530	47.70	20231006	1.36	N	272210	5000	9445 억	10644054	N	N	770	N	N
82	20240909	160923	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16890	-320	5	-1.86	19588902370	1166113	103.10	16710	16970	16530	22350	12050	17210	16797.95	5.75	115278	18123	17666	17433	16976	16743	17550	16860	9446	5140	5000	12390	10	1	188919389	31908	9.13	1.47	12	0.62	1849.00	11507.00	23400	20240730	-27.82	11530	20231006	46.49	23400	-27.82	20240730	14950	12.98	20240206	23400	-27.82	20240730	11530	46.49	20231006	1.35	N	272210	5000	9445 억	10856259	N	N	770	N	N
83	20240909	150934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16900	-310	5	-1.80	18268007320	1087917	96.19	16710	16970	16530	22350	12050	17210	16791.71	5.75	103635	18123	17666	17433	16976	16743	17550	16860	9446	5140	5000	12390	10	1	188919389	31927	9.14	1.47	12	0.58	1849.00	11507.00	23400	20240730	-27.78	11530	20231006	46.57	23400	-27.78	20240730	14950	13.04	20240206	23400	-27.78	20240730	11530	46.57	20231006	1.35	N	272210	5000	9445 억	10856259	N	N	5015	N	N
84	20240909	140935	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16890	-320	5	-1.86	15558493620	927729	82.03	16710	16960	16530	22350	12050	17210	16770.49	5.75	82443	18123	17666	17433	16976	16743	17550	16860	9446	5140	5000	12390	10	1	188919389	31908	9.13	1.47	12	0.49	1849.00	11507.00	23400	20240730	-27.82	11530	20231006	46.49	23400	-27.82	20240730	14950	12.98	20240206	23400	-27.82	20240730	11530	46.49	20231006	1.35	N	272210	5000	9445 억	10856259	N	N	5015	N	N
85	20240909	130932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16840	-370	5	-2.15	13260711330	791744	70.00	16710	16930	16530	22350	12050	17210	16748.71	5.75	65196	18123	17666	17433	16976	16743	17550	16860	9446	5140	5000	12390	10	1	188919389	31814	9.11	1.46	12	0.42	1849.00	11507.00	23400	20240730	-28.03	11530	20231006	46.05	23400	-28.03	20240730	14950	12.64	20240206	23400	-28.03	20240730	11530	46.05	20231006	1.35	N	272210	5000	9445 억	10856259	N	N	5015	N	N
86	20240909	120928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16860	-350	5	-2.03	11291528160	674609	59.65	16710	16930	16530	22350	12050	17210	16737.85	5.75	66194	18123	17666	17433	16976	16743	17550	16860	9446	5140	5000	12390	10	1	188919389	31852	9.12	1.47	12	0.36	1849.00	11507.00	23400	20240730	-27.95	11530	20231006	46.23	23400	-27.95	20240730	14950	12.78	20240206	23400	-27.95	20240730	11530	46.23	20231006	1.35	N	272210	5000	9445 억	10856259	N	N	5015	N	N
87	20240909	110929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16810	-400	5	-2.32	9731045410	581884	51.45	16710	16930	16530	22350	12050	17210	16723.30	5.75	59237	18123	17666	17433	16976	16743	17550	16860	9446	5140	5000	12390	10	1	188919389	31757	9.09	1.46	12	0.31	1849.00	11507.00	23400	20240730	-28.16	11530	20231006	45.79	23400	-28.16	20240730	14950	12.44	20240206	23400	-28.16	20240730	11530	45.79	20231006	1.35	N	272210	5000	9445 억	10856259	N	N	5015	N	N
88	20240909	100931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16890	-320	5	-1.86	7761871580	464786	41.10	16710	16930	16530	22350	12050	17210	16699.83	5.75	35618	18123	17666	17433	16976	16743	17550	16860	9446	5140	5000	12390	10	1	188919389	31908	9.13	1.47	12	0.25	1849.00	11507.00	23400	20240730	-27.82	11530	20231006	46.49	23400	-27.82	20240730	14950	12.98	20240206	23400	-27.82	20240730	11530	46.49	20231006	1.35	N	272210	5000	9445 억	10856259	N	N	5015	N	N
89	20240909	090926	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16610	-600	5	-3.49	3651364050	219227	19.38	16710	16800	16530	22350	12050	17210	16655.50	5.75	4340	18123	17666	17433	16976	16743	17550	16860	9446	5140	5000	12390	10	1	188919389	31380	8.98	1.44	12	0.12	1849.00	11507.00	23400	20240730	-29.02	11530	20231006	44.06	23400	-29.02	20240730	14950	11.10	20240206	23400	-29.02	20240730	11530	44.06	20231006	1.35	N	272210	5000	9445 억	10856259	N	N	5015	N	N
90	20240906	160913	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17210	-550	5	-3.10	19277965350	1110816	86.76	17840	17890	17200	23050	12440	17760	17355.06	5.72	-6006	18900	18330	17950	17380	17000	18140	17190	9446	5290	5000	12780	10	1	188919389	32513	9.31	1.50	12	0.59	1849.00	11507.00	23400	20240730	-26.45	11530	20231006	49.26	23400	-26.45	20240730	14950	15.12	20240206	23400	-26.45	20240730	11530	49.26	20231006	1.31	N	272210	5000	9445 억	10811165	N	N	5015	N	N
91	20240906	150927	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17220	-540	5	-3.04	17514222050	1008322	78.76	17840	17890	17210	23050	12440	17760	17369.61	5.72	9469	18900	18330	17950	17380	17000	18140	17190	9446	5290	5000	12780	10	1	188919389	32532	9.31	1.50	12	0.53	1849.00	11507.00	23400	20240730	-26.41	11530	20231006	49.35	23400	-26.41	20240730	14950	15.18	20240206	23400	-26.41	20240730	11530	49.35	20231006	1.31	N	272210	5000	9445 억	10811165	N	N	535	N	N
92	20240906	140937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17310	-450	5	-2.53	14805441110	851233	66.49	17840	17890	17230	23050	12440	17760	17392.87	5.72	47352	18900	18330	17950	17380	17000	18140	17190	9446	5290	5000	12780	10	1	188919389	32702	9.36	1.50	12	0.45	1849.00	11507.00	23400	20240730	-26.03	11530	20231006	50.13	23400	-26.03	20240730	14950	15.79	20240206	23400	-26.03	20240730	11530	50.13	20231006	1.31	N	272210	5000	9445 억	10811165	N	N	535	N	N
93	20240906	130929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17270	-490	5	-2.76	13192642520	757916	59.20	17840	17890	17230	23050	12440	17760	17406.40	5.72	49123	18900	18330	17950	17380	17000	18140	17190	9446	5290	5000	12780	10	1	188919389	32626	9.34	1.50	12	0.40	1849.00	11507.00	23400	20240730	-26.20	11530	20231006	49.78	23400	-26.20	20240730	14950	15.52	20240206	23400	-26.20	20240730	11530	49.78	20231006	1.31	N	272210	5000	9445 억	10811165	N	N	535	N	N
94	20240906	120928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17320	-440	5	-2.48	11949305890	686047	53.59	17840	17890	17230	23050	12440	17760	17417.55	5.72	63412	18900	18330	17950	17380	17000	18140	17190	9446	5290	5000	12780	10	1	188919389	32721	9.37	1.51	12	0.36	1849.00	11507.00	23400	20240730	-25.98	11530	20231006	50.22	23400	-25.98	20240730	14950	15.85	20240206	23400	-25.98	20240730	11530	50.22	20231006	1.31	N	272210	5000	9445 억	10811165	N	N	535	N	N
95	20240906	110931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17370	-390	5	-2.20	10231543070	586894	45.84	17840	17890	17230	23050	12440	17760	17433.29	5.72	75102	18900	18330	17950	17380	17000	18140	17190	9446	5290	5000	12780	10	1	188919389	32815	9.39	1.51	12	0.31	1849.00	11507.00	23400	20240730	-25.77	11530	20231006	50.65	23400	-25.77	20240730	14950	16.19	20240206	23400	-25.77	20240730	11530	50.65	20231006	1.31	N	272210	5000	9445 억	10811165	N	N	535	N	N
96	20240906	100925	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17300	-460	5	-2.59	6992157190	399804	31.23	17840	17890	17290	23050	12440	17760	17488.86	5.72	40672	18900	18330	17950	17380	17000	18140	17190	9446	5290	5000	12780	10	1	188919389	32683	9.36	1.50	12	0.21	1849.00	11507.00	23400	20240730	-26.07	11530	20231006	50.04	23400	-26.07	20240730	14950	15.72	20240206	23400	-26.07	20240730	11530	50.04	20231006	1.31	N	272210	5000	9445 억	10811165	N	N	535	N	N
97	20240906	090928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17590	-170	5	-0.96	1506375130	85028	6.64	17840	17890	17570	23050	12440	17760	17716.15	5.72	9748	18900	18330	17950	17380	17000	18140	17190	9446	5290	5000	12780	10	1	188919389	33231	9.51	1.53	12	0.05	1849.00	11507.00	23400	20240730	-24.83	11530	20231006	52.56	23400	-24.83	20240730	14950	17.66	20240206	23400	-24.83	20240730	11530	52.56	20231006	1.31	N	272210	5000	9445 억	10811165	N	N	535	N	N
98	20240905	160911	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17760	-580	5	-3.16	22848956630	1269958	84.64	18500	18520	17570	23800	12840	18340	17992.96	5.87	-273422	19086	18712	18486	18112	17886	18600	18000	9446	5460	5000	13200	10	1	188919389	33552	9.61	1.54	12	0.67	1849.00	11507.00	23400	20240730	-24.10	11530	20231006	54.03	23400	-24.10	20240730	14950	18.80	20240206	23400	-24.10	20240730	11530	54.03	20231006	1.36	N	272210	5000	9445 억	11085065	N	N	535	N	N
99	20240905	150928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17770	-570	5	-3.11	21132937000	1173361	78.20	18500	18520	17570	23800	12840	18340	18010.60	5.87	-253679	19086	18712	18486	18112	17886	18600	18000	9446	5460	5000	13200	10	1	188919389	33571	9.61	1.54	12	0.62	1849.00	11507.00	23400	20240730	-24.06	11530	20231006	54.12	23400	-24.06	20240730	14950	18.86	20240206	23400	-24.06	20240730	11530	54.12	20231006	1.36	N	272210	5000	9445 억	11085065	N	N	5742	N	N
100	20240905	140923	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17590	-750	5	-4.09	18494169870	1024767	68.30	18500	18520	17580	23800	12840	18340	18047.19	5.87	-251964	19086	18712	18486	18112	17886	18600	18000	9446	5460	5000	13200	10	1	188919389	33231	9.51	1.53	12	0.54	1849.00	11507.00	23400	20240730	-24.83	11530	20231006	52.56	23400	-24.83	20240730	14950	17.66	20240206	23400	-24.83	20240730	11530	52.56	20231006	1.36	N	272210	5000	9445 억	11085065	N	N	5742	N	N
101	20240905	130923	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	17840	-500	5	-2.73	13842274740	762567	50.82	18500	18520	17790	23800	12840	18340	18152.21	5.87	-212131	19086	18712	18486	18112	17886	18600	18000	9446	5460	5000	13200	10	1	188919389	33703	9.65	1.55	12	0.40	1849.00	11507.00	23400	20240730	-23.76	11530	20231006	54.73	23400	-23.76	20240730	14950	19.33	20240206	23400	-23.76	20240730	11530	54.73	20231006	1.36	N	272210	5000	9445 억	11085065	N	N	5742	N	N
102	20240905	120923	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18020	-320	5	-1.74	9669968730	529964	35.32	18500	18520	18000	23800	12840	18340	18246.46	5.87	-132477	19086	18712	18486	18112	17886	18600	18000	9446	5460	5000	13200	10	1	188919389	34043	9.75	1.57	12	0.28	1849.00	11507.00	23400	20240730	-22.99	11530	20231006	56.29	23400	-22.99	20240730	14950	20.54	20240206	23400	-22.99	20240730	11530	56.29	20231006	1.36	N	272210	5000	9445 억	11085065	N	N	5742	N	N
103	20240905	110920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18070	-270	5	-1.47	7192003120	392604	26.17	18500	18520	18060	23800	12840	18340	18318.72	5.87	-119874	19086	18712	18486	18112	17886	18600	18000	9446	5460	5000	13200	10	1	188919389	34138	9.77	1.57	12	0.21	1849.00	11507.00	23400	20240730	-22.78	11530	20231006	56.72	23400	-22.78	20240730	14950	20.87	20240206	23400	-22.78	20240730	11530	56.72	20231006	1.36	N	272210	5000	9445 억	11085065	N	N	5742	N	N
104	20240905	100920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18330	-10	5	-0.05	3919797410	213062	14.20	18500	18520	18300	23800	12840	18340	18397.45	5.87	-59802	19086	18712	18486	18112	17886	18600	18000	9446	5460	5000	13200	10	1	188919389	34629	9.91	1.59	12	0.11	1849.00	11507.00	23400	20240730	-21.67	11530	20231006	58.98	23400	-21.67	20240730	14950	22.61	20240206	23400	-21.67	20240730	11530	58.98	20231006	1.36	N	272210	5000	9445 억	11085065	N	N	5742	N	N
105	20240905	090927	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18450	110	2	0.60	912776920	49428	3.29	18500	18510	18400	23800	12840	18340	18466.81	5.87	-28746	19086	18712	18486	18112	17886	18600	18000	9446	5460	5000	13200	10	1	188919389	34856	9.98	1.60	12	0.03	1849.00	11507.00	23400	20240730	-21.15	11530	20231006	60.02	23400	-21.15	20240730	14950	23.41	20240206	23400	-21.15	20240730	11530	60.02	20231006	1.36	N	272210	5000	9445 억	11085065	N	N	5742	N	N
106	20240904	160903	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18340	-870	5	-4.53	27414864300	1482791	105.53	18630	18860	18260	24950	13450	19210	18488.94	6.05	-381600	19610	19410	19200	19000	18790	19510	19100	9446	5740	5000	13830	10	1	188919389	34648	9.92	1.59	12	0.78	1849.00	11507.00	23400	20240730	-21.62	11530	20231006	59.06	23400	-21.62	20240730	14950	22.68	20240206	23400	-21.62	20240730	11530	59.06	20231006	1.42	N	272210	5000	9445 억	11431723	N	N	5742	N	N
107	20240904	150911	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18400	-810	5	-4.22	26214589060	1417442	100.88	18630	18860	18260	24950	13450	19210	18494.13	6.05	-373477	19610	19410	19200	19000	18790	19510	19100	9446	5740	5000	13830	10	1	188919389	34761	9.95	1.60	12	0.75	1849.00	11507.00	23400	20240730	-21.37	11530	20231006	59.58	23400	-21.37	20240730	14950	23.08	20240206	23400	-21.37	20240730	11530	59.58	20231006	1.42	N	272210	5000	9445 억	11431723	N	N	8525	N	N
108	20240904	140915	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18270	-940	5	-4.89	23443140510	1266392	90.13	18630	18860	18260	24950	13450	19210	18511.58	6.05	-352675	19610	19410	19200	19000	18790	19510	19100	9446	5740	5000	13830	10	1	188919389	34516	9.88	1.59	12	0.67	1849.00	11507.00	23400	20240730	-21.92	11530	20231006	58.46	23400	-21.92	20240730	14950	22.21	20240206	23400	-21.92	20240730	11530	58.46	20231006	1.42	N	272210	5000	9445 억	11431723	N	N	8525	N	N
109	20240904	130912	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18330	-880	5	-4.58	20041834670	1080541	76.90	18630	18860	18260	24950	13450	19210	18547.77	6.05	-293568	19610	19410	19200	19000	18790	19510	19100	9446	5740	5000	13830	10	1	188919389	34629	9.91	1.59	12	0.57	1849.00	11507.00	23400	20240730	-21.67	11530	20231006	58.98	23400	-21.67	20240730	14950	22.61	20240206	23400	-21.67	20240730	11530	58.98	20231006	1.42	N	272210	5000	9445 억	11431723	N	N	8525	N	N
110	20240904	120909	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18440	-770	5	-4.01	16126103350	867333	61.73	18630	18860	18360	24950	13450	19210	18592.52	6.05	-189636	19610	19410	19200	19000	18790	19510	19100	9446	5740	5000	13830	10	1	188919389	34837	9.97	1.60	12	0.46	1849.00	11507.00	23400	20240730	-21.20	11530	20231006	59.93	23400	-21.20	20240730	14950	23.34	20240206	23400	-21.20	20240730	11530	59.93	20231006	1.42	N	272210	5000	9445 억	11431723	N	N	8525	N	N
111	20240904	110906	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18560	-650	5	-3.38	14262801000	766671	54.57	18630	18860	18360	24950	13450	19210	18603.30	6.05	-155982	19610	19410	19200	19000	18790	19510	19100	9446	5740	5000	13830	10	1	188919389	35063	10.04	1.61	12	0.41	1849.00	11507.00	23400	20240730	-20.68	11530	20231006	60.97	23400	-20.68	20240730	14950	24.15	20240206	23400	-20.68	20240730	11530	60.97	20231006	1.42	N	272210	5000	9445 억	11431723	N	N	8525	N	N
112	20240904	100909	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18390	-820	5	-4.27	11488565100	617216	43.93	18630	18860	18360	24950	13450	19210	18613.22	6.05	-121354	19610	19410	19200	19000	18790	19510	19100	9446	5740	5000	13830	10	1	188919389	34742	9.95	1.60	12	0.33	1849.00	11507.00	23400	20240730	-21.41	11530	20231006	59.50	23400	-21.41	20240730	14950	23.01	20240206	23400	-21.41	20240730	11530	59.50	20231006	1.42	N	272210	5000	9445 억	11431723	N	N	8525	N	N
113	20240904	090913	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18700	-510	5	-2.65	3105362000	166021	11.82	18630	18860	18550	24950	13450	19210	18703.67	6.05	3360	19610	19410	19200	19000	18790	19510	19100	9446	5740	5000	13830	10	1	188919389	35328	10.11	1.63	12	0.09	1849.00	11507.00	23400	20240730	-20.09	11530	20231006	62.19	23400	-20.09	20240730	14950	25.08	20240206	23400	-20.09	20240730	11530	62.19	20231006	1.42	N	272210	5000	9445 억	11431723	N	N	8525	N	N
114	20240903	160856	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19210	310	2	1.64	26687561460	1391726	113.93	19020	19400	18990	24550	13230	18900	19175.80	5.92	253643	19320	19110	18810	18600	18300	19215	18705	9446	5650	5000	13600	10	1	188919389	36291	10.39	1.67	12	0.74	1849.00	11507.00	23400	20240730	-17.91	11530	20231006	66.61	23400	-17.91	20240730	14950	28.49	20240206	23400	-17.91	20240730	11530	66.61	20231006	1.45	N	272210	5000	9445 억	11177149	N	N	8525	N	N
115	20240903	150905	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19210	310	2	1.64	25759266850	1343418	109.98	19020	19400	18990	24550	13230	18900	19174.44	5.92	248407	19320	19110	18810	18600	18300	19215	18705	9446	5650	5000	13600	10	1	188919389	36291	10.39	1.67	12	0.71	1849.00	11507.00	23400	20240730	-17.91	11530	20231006	66.61	23400	-17.91	20240730	14950	28.49	20240206	23400	-17.91	20240730	11530	66.61	20231006	1.45	N	272210	5000	9445 억	11177149	N	N	1634	N	N
116	20240903	140905	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19180	280	2	1.48	18439909190	963422	78.87	19020	19280	18990	24550	13230	18900	19140.03	5.92	132814	19320	19110	18810	18600	18300	19215	18705	9446	5650	5000	13600	10	1	188919389	36235	10.37	1.67	12	0.51	1849.00	11507.00	23400	20240730	-18.03	11530	20231006	66.35	23400	-18.03	20240730	14950	28.29	20240206	23400	-18.03	20240730	11530	66.35	20231006	1.45	N	272210	5000	9445 억	11177149	N	N	1634	N	N
117	20240903	130906	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19140	240	2	1.27	15315371900	800232	65.51	19020	19280	18990	24550	13230	18900	19138.69	5.92	100574	19320	19110	18810	18600	18300	19215	18705	9446	5650	5000	13600	10	1	188919389	36159	10.35	1.66	12	0.42	1849.00	11507.00	23400	20240730	-18.21	11530	20231006	66.00	23400	-18.21	20240730	14950	28.03	20240206	23400	-18.21	20240730	11530	66.00	20231006	1.45	N	272210	5000	9445 억	11177149	N	N	1634	N	N
118	20240903	120854	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19090	190	2	1.01	12772825290	667403	54.64	19020	19280	18990	24550	13230	18900	19138.13	5.92	74445	19320	19110	18810	18600	18300	19215	18705	9446	5650	5000	13600	10	1	188919389	36065	10.32	1.66	12	0.35	1849.00	11507.00	23400	20240730	-18.42	11530	20231006	65.57	23400	-18.42	20240730	14950	27.69	20240206	23400	-18.42	20240730	11530	65.57	20231006	1.45	N	272210	5000	9445 억	11177149	N	N	1634	N	N
119	20240903	110854	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19130	230	2	1.22	11352332540	593056	48.55	19020	19280	18990	24550	13230	18900	19142.13	5.92	76959	19320	19110	18810	18600	18300	19215	18705	9446	5650	5000	13600	10	1	188919389	36140	10.35	1.66	12	0.31	1849.00	11507.00	23400	20240730	-18.25	11530	20231006	65.92	23400	-18.25	20240730	14950	27.96	20240206	23400	-18.25	20240730	11530	65.92	20231006	1.45	N	272210	5000	9445 억	11177149	N	N	1634	N	N
120	20240903	100853	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19030	130	2	0.69	9153939530	477999	39.13	19020	19280	18990	24550	13230	18900	19150.59	5.92	53221	19320	19110	18810	18600	18300	19215	18705	9446	5650	5000	13600	10	1	188919389	35951	10.29	1.65	12	0.25	1849.00	11507.00	23400	20240730	-18.68	11530	20231006	65.05	23400	-18.68	20240730	14950	27.29	20240206	23400	-18.68	20240730	11530	65.05	20231006	1.45	N	272210	5000	9445 억	11177149	N	N	1634	N	N
121	20240903	090856	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	19190	290	2	1.53	3181797610	165922	13.58	19020	19280	19020	24550	13230	18900	19176.61	5.92	53479	19320	19110	18810	18600	18300	19215	18705	9446	5650	5000	13600	10	1	188919389	36254	10.38	1.67	12	0.09	1849.00	11507.00	23400	20240730	-17.99	11530	20231006	66.44	23400	-17.99	20240730	14950	28.36	20240206	23400	-17.99	20240730	11530	66.44	20231006	1.45	N	272210	5000	9445 억	11177149	N	N	1634	N	N
122	20240902	160847	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18900	270	2	1.45	22773450610	1209979	117.94	18750	19020	18510	24200	13050	18630	18821.24	5.79	85895	18956	18792	18476	18312	17996	18875	18395	9446	5570	5000	13410	10	1	188919389	35706	10.22	1.64	12	0.64	1849.00	11507.00	23400	20240730	-19.23	11530	20231006	63.92	23400	-19.23	20240730	14950	26.42	20240206	23400	-19.23	20240730	11530	63.92	20231006	1.46	N	272210	5000	9445 억	10941917	N	N	1634	N	N
123	20240902	150900	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18970	340	2	1.83	21175454580	1125537	109.71	18750	19020	18510	24200	13050	18630	18813.65	5.79	83548	18956	18792	18476	18312	17996	18875	18395	9446	5570	5000	13410	10	1	188919389	35838	10.26	1.65	12	0.60	1849.00	11507.00	23400	20240730	-18.93	11530	20231006	64.53	23400	-18.93	20240730	14950	26.89	20240206	23400	-18.93	20240730	11530	64.53	20231006	1.46	N	272210	5000	9445 억	10941917	N	N	28635	N	N
124	20240902	140858	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18890	260	2	1.40	16340326850	870561	84.86	18750	18900	18510	24200	13050	18630	18769.88	5.79	80145	18956	18792	18476	18312	17996	18875	18395	9446	5570	5000	13410	10	1	188919389	35687	10.22	1.64	12	0.46	1849.00	11507.00	23400	20240730	-19.27	11530	20231006	63.83	23400	-19.27	20240730	14950	26.35	20240206	23400	-19.27	20240730	11530	63.83	20231006	1.46	N	272210	5000	9445 억	10941917	N	N	28635	N	N
125	20240902	130854	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18820	190	2	1.02	13354594840	712089	69.41	18750	18880	18510	24200	13050	18630	18754.11	5.79	21725	18956	18792	18476	18312	17996	18875	18395	9446	5570	5000	13410	10	1	188919389	35555	10.18	1.64	12	0.38	1849.00	11507.00	23400	20240730	-19.57	11530	20231006	63.23	23400	-19.57	20240730	14950	25.89	20240206	23400	-19.57	20240730	11530	63.23	20231006	1.46	N	272210	5000	9445 억	10941917	N	N	28635	N	N
126	20240902	120857	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18830	200	2	1.07	11886028480	634053	61.80	18750	18880	18510	24200	13050	18630	18746.11	5.79	22712	18956	18792	18476	18312	17996	18875	18395	9446	5570	5000	13410	10	1	188919389	35574	10.18	1.64	12	0.34	1849.00	11507.00	23400	20240730	-19.53	11530	20231006	63.31	23400	-19.53	20240730	14950	25.95	20240206	23400	-19.53	20240730	11530	63.31	20231006	1.46	N	272210	5000	9445 억	10941917	N	N	28635	N	N
127	20240902	110848	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18770	140	2	0.75	10368875600	553319	53.93	18750	18880	18510	24200	13050	18630	18739.42	5.79	24534	18956	18792	18476	18312	17996	18875	18395	9446	5570	5000	13410	10	1	188919389	35460	10.15	1.63	12	0.29	1849.00	11507.00	23400	20240730	-19.79	11530	20231006	62.79	23400	-19.79	20240730	14950	25.55	20240206	23400	-19.79	20240730	11530	62.79	20231006	1.46	N	272210	5000	9445 억	10941917	N	N	28635	N	N
128	20240902	100848	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18780	150	2	0.81	7551039640	403443	39.32	18750	18880	18510	24200	13050	18630	18716.50	5.79	27691	18956	18792	18476	18312	17996	18875	18395	9446	5570	5000	13410	10	1	188919389	35479	10.16	1.63	12	0.21	1849.00	11507.00	23400	20240730	-19.74	11530	20231006	62.88	23400	-19.74	20240730	14950	25.62	20240206	23400	-19.74	20240730	11530	62.88	20231006	1.46	N	272210	5000	9445 억	10941917	N	N	28635	N	N
129	20240902	090842	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	18670	40	2	0.21	1299305600	69504	6.77	18750	18790	18650	24200	13050	18630	18693.97	5.79	1497	18956	18792	18476	18312	17996	18875	18395	9446	5570	5000	13410	10	1	188919389	35271	10.10	1.62	12	0.04	1849.00	11507.00	23400	20240730	-20.21	11530	20231006	61.93	23400	-20.21	20240730	14950	24.88	20240206	23400	-20.21	20240730	11530	61.93	20231006	1.46	N	272210	5000	9445 억	10941917	N	N	28635	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History