KissMeData/011070/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241031	160304	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177600	1600	2	0.91	26843651500	151360	123.73	175700	178300	174600	228500	123200	176000	177350.60	26.53	0	8656	179866	177932	176466	174532	173066	177200	173800	1183	52500	5000	130240	100	1	23667107	42033	7.44	0.89	12	0.64	23881.00	199217.00	305500	20240717	-41.87	171200	20241025	3.74	305500	-41.87	20240717	171200	3.74	20241025	305500	-41.87	20240717	171200	3.74	20241025	1.42	N	011070	5000	1183 억	6278060	N	N	225	N	N
3	20241031	150308	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177500	1500	2	0.85	22875148000	129010	105.46	175700	178300	174600	228500	123200	176000	177315.10	26.53	0	6285	179866	177932	176466	174532	173066	177200	173800	1183	52500	5000	130240	100	1	23667107	42009	7.43	0.89	12	0.55	23881.00	199217.00	305500	20240717	-41.90	171200	20241025	3.68	305500	-41.90	20240717	171200	3.68	20241025	305500	-41.90	20240717	171200	3.68	20241025	1.42	N	011070	5000	1183 억	6278060	N	N	1026	N	N
4	20241031	140307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	178100	2100	2	1.19	18936146400	106859	87.35	175700	178300	174600	228500	123200	176000	177209.20	26.53	0	5129	179866	177932	176466	174532	173066	177200	173800	1183	52500	5000	130240	100	1	23667107	42151	7.46	0.89	12	0.45	23881.00	199217.00	305500	20240717	-41.70	171200	20241025	4.03	305500	-41.70	20240717	171200	4.03	20241025	305500	-41.70	20240717	171200	4.03	20241025	1.42	N	011070	5000	1183 억	6278060	N	N	1026	N	N
5	20241031	130307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177300	1300	2	0.74	14993059300	84689	69.23	175700	178300	174600	228500	123200	176000	177039.23	26.53	0	685	179866	177932	176466	174532	173066	177200	173800	1183	52500	5000	130240	100	1	23667107	41962	7.42	0.89	12	0.36	23881.00	199217.00	305500	20240717	-41.96	171200	20241025	3.56	305500	-41.96	20240717	171200	3.56	20241025	305500	-41.96	20240717	171200	3.56	20241025	1.42	N	011070	5000	1183 억	6278060	N	N	1026	N	N
6	20241031	120307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177000	1000	2	0.57	13245061500	74824	61.16	175700	178300	174600	228500	123200	176000	177019.05	26.53	0	-696	179866	177932	176466	174532	173066	177200	173800	1183	52500	5000	130240	100	1	23667107	41891	7.41	0.89	12	0.32	23881.00	199217.00	305500	20240717	-42.06	171200	20241025	3.39	305500	-42.06	20240717	171200	3.39	20241025	305500	-42.06	20240717	171200	3.39	20241025	1.42	N	011070	5000	1183 억	6278060	N	N	1026	N	N
7	20241031	110309	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176200	200	2	0.11	11261282300	63614	52.00	175700	178300	174600	228500	123200	176000	177028.58	26.53	0	-812	179866	177932	176466	174532	173066	177200	173800	1183	52500	5000	130240	100	1	23667107	41701	7.38	0.88	12	0.27	23881.00	199217.00	305500	20240717	-42.32	171200	20241025	2.92	305500	-42.32	20240717	171200	2.92	20241025	305500	-42.32	20240717	171200	2.92	20241025	1.42	N	011070	5000	1183 억	6278060	N	N	1026	N	N
8	20241031	100307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	300	2	0.17	9416249400	53162	43.46	175700	178300	174600	228500	123200	176000	177128.10	26.53	0	532	179866	177932	176466	174532	173066	177200	173800	1183	52500	5000	130240	100	1	23667107	41725	7.38	0.88	12	0.22	23881.00	199217.00	305500	20240717	-42.29	171200	20241025	2.98	305500	-42.29	20240717	171200	2.98	20241025	305500	-42.29	20240717	171200	2.98	20241025	1.42	N	011070	5000	1183 억	6278060	N	N	1026	N	N
9	20241031	090306	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177100	1100	2	0.62	1199200100	6803	5.56	175700	177500	174600	228500	123200	176000	176283.87	26.53	0	700	179866	177932	176466	174532	173066	177200	173800	1183	52500	5000	130240	100	1	23667107	41914	7.42	0.89	12	0.03	23881.00	199217.00	305500	20240717	-42.03	171200	20241025	3.45	305500	-42.03	20240717	171200	3.45	20241025	305500	-42.03	20240717	171200	3.45	20241025	1.42	N	011070	5000	1183 억	6278060	N	N	1026	N	N
10	20241030	160306	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176000	-1000	5	-0.56	21368496900	121046	119.58	177300	178400	175000	230000	123900	177000	176530.84	26.57	0	-10292	180466	178732	176166	174432	171866	179600	175300	1183	53000	5000	130980	100	1	23667107	41654	7.37	0.88	12	0.51	23881.00	199217.00	305500	20240717	-42.39	171200	20241025	2.80	305500	-42.39	20240717	171200	2.80	20241025	305500	-42.39	20240717	171200	2.80	20241025	1.49	N	011070	5000	1183 억	6288019	N	N	1026	N	N
11	20241030	150310	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176100	-900	5	-0.51	18973361800	107436	106.13	177300	178400	175000	230000	123900	177000	176599.74	26.57	0	-12228	180466	178732	176166	174432	171866	179600	175300	1183	53000	5000	130980	100	1	23667107	41678	7.37	0.88	12	0.45	23881.00	199217.00	305500	20240717	-42.36	171200	20241025	2.86	305500	-42.36	20240717	171200	2.86	20241025	305500	-42.36	20240717	171200	2.86	20241025	1.49	N	011070	5000	1183 억	6288019	N	N	927	N	N
12	20241030	140309	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	-700	5	-0.40	16628255900	94133	92.99	177300	178400	175000	230000	123900	177000	176644.59	26.57	0	-10944	180466	178732	176166	174432	171866	179600	175300	1183	53000	5000	130980	100	1	23667107	41725	7.38	0.88	12	0.40	23881.00	199217.00	305500	20240717	-42.29	171200	20241025	2.98	305500	-42.29	20240717	171200	2.98	20241025	305500	-42.29	20240717	171200	2.98	20241025	1.49	N	011070	5000	1183 억	6288019	N	N	927	N	N
13	20241030	130308	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176700	-300	5	-0.17	14443157800	81739	80.75	177300	178400	175000	230000	123900	177000	176696.70	26.57	0	-9218	180466	178732	176166	174432	171866	179600	175300	1183	53000	5000	130980	100	1	23667107	41820	7.40	0.89	12	0.35	23881.00	199217.00	305500	20240717	-42.16	171200	20241025	3.21	305500	-42.16	20240717	171200	3.21	20241025	305500	-42.16	20240717	171200	3.21	20241025	1.49	N	011070	5000	1183 억	6288019	N	N	927	N	N
14	20241030	120309	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177000	0	3	0.00	12872976500	72854	71.97	177300	178400	175000	230000	123900	177000	176693.51	26.57	0	-6537	180466	178732	176166	174432	171866	179600	175300	1183	53000	5000	130980	100	1	23667107	41891	7.41	0.89	12	0.31	23881.00	199217.00	305500	20240717	-42.06	171200	20241025	3.39	305500	-42.06	20240717	171200	3.39	20241025	305500	-42.06	20240717	171200	3.39	20241025	1.49	N	011070	5000	1183 억	6288019	N	N	927	N	N
15	20241030	110307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177800	800	2	0.45	9813448000	55618	54.94	177300	177900	175000	230000	123900	177000	176438.89	26.57	0	-7001	180466	178732	176166	174432	171866	179600	175300	1183	53000	5000	130980	100	1	23667107	42080	7.45	0.89	12	0.24	23881.00	199217.00	305500	20240717	-41.80	171200	20241025	3.86	305500	-41.80	20240717	171200	3.86	20241025	305500	-41.80	20240717	171200	3.86	20241025	1.49	N	011070	5000	1183 억	6288019	N	N	927	N	N
16	20241030	100306	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176400	-600	5	-0.34	6120057600	34740	34.32	177300	177300	175000	230000	123900	177000	176155.77	26.57	0	-7840	180466	178732	176166	174432	171866	179600	175300	1183	53000	5000	130980	100	1	23667107	41749	7.39	0.89	12	0.15	23881.00	199217.00	305500	20240717	-42.26	171200	20241025	3.04	305500	-42.26	20240717	171200	3.04	20241025	305500	-42.26	20240717	171200	3.04	20241025	1.49	N	011070	5000	1183 억	6288019	N	N	927	N	N
17	20241030	090307	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175200	-1800	5	-1.02	1333442700	7552	7.46	177300	177300	175100	230000	123900	177000	176538.78	26.57	0	-4327	180466	178732	176166	174432	171866	179600	175300	1183	53000	5000	130980	100	1	23667107	41465	7.34	0.88	12	0.03	23881.00	199217.00	305500	20240717	-42.65	171200	20241025	2.34	305500	-42.65	20240717	171200	2.34	20241025	305500	-42.65	20240717	171200	2.34	20241025	1.49	N	011070	5000	1183 억	6288019	N	N	927	N	N
18	20241029	160259	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177000	400	2	0.23	17717465700	100630	51.36	176200	177900	173600	229500	123700	176600	176063.26	26.59	0	-4319	180466	178532	175466	173532	170466	179500	174500	1183	52900	5000	130680	100	1	23667107	41891	7.41	0.89	12	0.43	23881.00	199217.00	305500	20240717	-42.06	171200	20241025	3.39	305500	-42.06	20240717	171200	3.39	20241025	305500	-42.06	20240717	171200	3.39	20241025	1.52	N	011070	5000	1183 억	6292751	N	N	927	N	N
19	20241029	150303	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176800	200	2	0.11	16092165100	91440	46.67	176200	177900	173600	229500	123700	176600	175986.05	26.59	0	-6460	180466	178532	175466	173532	170466	179500	174500	1183	52900	5000	130680	100	1	23667107	41843	7.40	0.89	12	0.39	23881.00	199217.00	305500	20240717	-42.13	171200	20241025	3.27	305500	-42.13	20240717	171200	3.27	20241025	305500	-42.13	20240717	171200	3.27	20241025	1.52	N	011070	5000	1183 억	6292751	N	N	24	N	N
20	20241029	140300	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176200	-400	5	-0.23	13892360700	78972	40.31	176200	177900	173600	229500	123700	176600	175915.01	26.59	0	-7154	180466	178532	175466	173532	170466	179500	174500	1183	52900	5000	130680	100	1	23667107	41701	7.38	0.88	12	0.33	23881.00	199217.00	305500	20240717	-42.32	171200	20241025	2.92	305500	-42.32	20240717	171200	2.92	20241025	305500	-42.32	20240717	171200	2.92	20241025	1.52	N	011070	5000	1183 억	6292751	N	N	24	N	N
21	20241029	130300	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175500	-1100	5	-0.62	12845894300	73021	37.27	176200	177900	173600	229500	123700	176600	175920.54	26.59	0	-6933	180466	178532	175466	173532	170466	179500	174500	1183	52900	5000	130680	100	1	23667107	41536	7.35	0.88	12	0.31	23881.00	199217.00	305500	20240717	-42.55	171200	20241025	2.51	305500	-42.55	20240717	171200	2.51	20241025	305500	-42.55	20240717	171200	2.51	20241025	1.52	N	011070	5000	1183 억	6292751	N	N	24	N	N
22	20241029	120302	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176700	100	2	0.06	11180485100	63574	32.45	176200	177900	173600	229500	123700	176600	175865.67	26.59	0	-5556	180466	178532	175466	173532	170466	179500	174500	1183	52900	5000	130680	100	1	23667107	41820	7.40	0.89	12	0.27	23881.00	199217.00	305500	20240717	-42.16	171200	20241025	3.21	305500	-42.16	20240717	171200	3.21	20241025	305500	-42.16	20240717	171200	3.21	20241025	1.52	N	011070	5000	1183 억	6292751	N	N	24	N	N
23	20241029	110303	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176500	-100	5	-0.06	10040935900	57124	29.16	176200	177900	173600	229500	123700	176600	175774.37	26.59	0	-4983	180466	178532	175466	173532	170466	179500	174500	1183	52900	5000	130680	100	1	23667107	41772	7.39	0.89	12	0.24	23881.00	199217.00	305500	20240717	-42.23	171200	20241025	3.10	305500	-42.23	20240717	171200	3.10	20241025	305500	-42.23	20240717	171200	3.10	20241025	1.52	N	011070	5000	1183 억	6292751	N	N	24	N	N
24	20241029	100302	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	175100	-1500	5	-0.85	5562749800	31809	16.24	176200	177400	173600	229500	123700	176600	174879.69	26.59	0	-6360	180466	178532	175466	173532	170466	179500	174500	1183	52900	5000	130680	100	1	23667107	41441	7.33	0.88	12	0.13	23881.00	199217.00	305500	20240717	-42.68	171200	20241025	2.28	305500	-42.68	20240717	171200	2.28	20241025	305500	-42.68	20240717	171200	2.28	20241025	1.52	N	011070	5000	1183 억	6292751	N	N	24	N	N
25	20241028	160258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176600	4300	2	2.50	34057461700	193491	61.57	172400	177400	172400	223500	120700	172300	176016.86	26.28	0	73634	179166	175732	173466	170032	167766	174600	168900	1183	51200	5000	127500	100	1	23667107	41796	7.40	0.89	12	0.82	23881.00	199217.00	305500	20240717	-42.19	171200	20241025	3.15	305500	-42.19	20240717	171200	3.15	20241025	305500	-42.19	20240717	171200	3.15	20241025	1.18	N	011070	5000	1183 억	6219834	N	N	24	N	N
26	20241028	150259	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177100	4800	2	2.79	30672835300	174340	55.48	172400	177400	172400	223500	120700	172300	175940.97	26.28	0	63373	179166	175732	173466	170032	167766	174600	168900	1183	51200	5000	127500	100	1	23667107	41914	7.42	0.89	12	0.74	23881.00	199217.00	305500	20240717	-42.03	171200	20241025	3.45	305500	-42.03	20240717	171200	3.45	20241025	305500	-42.03	20240717	171200	3.45	20241025	1.18	N	011070	5000	1183 억	6219834	N	N	94	N	N
27	20241028	140301	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	177100	4800	2	2.79	27137738900	154368	49.12	172400	177400	172400	223500	120700	172300	175803.44	26.28	0	54875	179166	175732	173466	170032	167766	174600	168900	1183	51200	5000	127500	100	1	23667107	41914	7.42	0.89	12	0.65	23881.00	199217.00	305500	20240717	-42.03	171200	20241025	3.45	305500	-42.03	20240717	171200	3.45	20241025	305500	-42.03	20240717	171200	3.45	20241025	1.18	N	011070	5000	1183 억	6219834	N	N	94	N	N
28	20241028	130259	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	4000	2	2.32	23000211100	130982	41.68	172400	177400	172400	223500	120700	172300	175603.20	26.28	0	44348	179166	175732	173466	170032	167766	174600	168900	1183	51200	5000	127500	100	1	23667107	41725	7.38	0.88	12	0.55	23881.00	199217.00	305500	20240717	-42.29	171200	20241025	2.98	305500	-42.29	20240717	171200	2.98	20241025	305500	-42.29	20240717	171200	2.98	20241025	1.18	N	011070	5000	1183 억	6219834	N	N	94	N	N
29	20241028	120300	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176800	4500	2	2.61	21328894900	121505	38.66	172400	177400	172400	223500	120700	172300	175544.47	26.28	0	42486	179166	175732	173466	170032	167766	174600	168900	1183	51200	5000	127500	100	1	23667107	41843	7.40	0.89	12	0.51	23881.00	199217.00	305500	20240717	-42.13	171200	20241025	3.27	305500	-42.13	20240717	171200	3.27	20241025	305500	-42.13	20240717	171200	3.27	20241025	1.18	N	011070	5000	1183 억	6219834	N	N	94	N	N
30	20241028	110243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	4000	2	2.32	18906757800	107759	34.29	172400	177400	172400	223500	120700	172300	175459.84	26.28	0	38691	179166	175732	173466	170032	167766	174600	168900	1183	51200	5000	127500	100	1	23667107	41725	7.38	0.88	12	0.46	23881.00	199217.00	305500	20240717	-42.29	171200	20241025	2.98	305500	-42.29	20240717	171200	2.98	20241025	305500	-42.29	20240717	171200	2.98	20241025	1.18	N	011070	5000	1183 억	6219834	N	N	94	N	N
31	20241028	100257	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	176300	4000	2	2.32	13145008400	75156	23.92	172400	176500	172400	223500	120700	172300	174909.79	26.28	0	26814	179166	175732	173466	170032	167766	174600	168900	1183	51200	5000	127500	100	1	23667107	41725	7.38	0.88	12	0.32	23881.00	199217.00	305500	20240717	-42.29	171200	20241025	2.98	305500	-42.29	20240717	171200	2.98	20241025	305500	-42.29	20240717	171200	2.98	20241025	1.18	N	011070	5000	1183 억	6219834	N	N	94	N	N
32	20241028	090257	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	173300	1000	2	0.58	2331458300	13465	4.28	172400	174200	172400	223500	120700	172300	173162.07	26.28	0	7743	179166	175732	173466	170032	167766	174600	168900	1183	51200	5000	127500	100	1	23667107	41015	7.26	0.87	12	0.06	23881.00	199217.00	305500	20240717	-43.27	171200	20241025	1.23	305500	-43.27	20240717	171200	1.23	20241025	305500	-43.27	20240717	171200	1.23	20241025	1.18	N	011070	5000	1183 억	6219834	N	N	94	N	N
33	20241025	160256	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	172300	-3700	5	-2.10	53670865000	310166	33.84	176200	176900	171200	228500	123200	176000	173036.45	26.23	0	63923	193000	184500	180100	171600	167200	182300	169400	1183	52500	5000	130240	100	1	23667107	40778	7.21	0.86	12	1.31	23881.00	199217.00	305500	20240717	-43.60	171200	20241025	0.64	305500	-43.60	20240717	171200	0.64	20241025	305500	-43.60	20240717	171200	0.64	20241025	1.18	N	011070	5000	1183 억	6208388	N	N	94	N	N
34	20241025	150300	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	171900	-4100	5	-2.33	48463968800	279915	30.54	176200	176900	171200	228500	123200	176000	173133.95	26.23	0	51113	193000	184500	180100	171600	167200	182300	169400	1183	52500	5000	130240	100	1	23667107	40684	7.20	0.86	12	1.18	23881.00	199217.00	305500	20240717	-43.73	171200	20241025	0.41	305500	-43.73	20240717	171200	0.41	20241025	305500	-43.73	20240717	171200	0.41	20241025	1.18	N	011070	5000	1183 억	6208388	N	N	18	N	N
35	20241025	140259	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	172500	-3500	5	-1.99	36614950300	210910	23.01	176200	176900	171800	228500	123200	176000	173599.94	26.23	0	37761	193000	184500	180100	171600	167200	182300	169400	1183	52500	5000	130240	100	1	23667107	40826	7.22	0.87	12	0.89	23881.00	199217.00	305500	20240717	-43.54	171800	20241025	0.41	305500	-43.54	20240717	171800	0.41	20241025	305500	-43.54	20240717	171800	0.41	20241025	1.18	N	011070	5000	1183 억	6208388	N	N	18	N	N
36	20241025	130301	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	172900	-3100	5	-1.76	31318771600	180277	19.67	176200	176900	171800	228500	123200	176000	173720.63	26.23	0	30955	193000	184500	180100	171600	167200	182300	169400	1183	52500	5000	130240	100	1	23667107	40920	7.24	0.87	12	0.76	23881.00	199217.00	305500	20240717	-43.40	171800	20241025	0.64	305500	-43.40	20240717	171800	0.64	20241025	305500	-43.40	20240717	171800	0.64	20241025	1.18	N	011070	5000	1183 억	6208388	N	N	18	N	N
37	20241025	120259	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	173000	-3000	5	-1.70	27483392900	158075	17.25	176200	176900	171800	228500	123200	176000	173857.42	26.23	0	26767	193000	184500	180100	171600	167200	182300	169400	1183	52500	5000	130240	100	1	23667107	40944	7.24	0.87	12	0.67	23881.00	199217.00	305500	20240717	-43.37	171800	20241025	0.70	305500	-43.37	20240717	171800	0.70	20241025	305500	-43.37	20240717	171800	0.70	20241025	1.18	N	011070	5000	1183 억	6208388	N	N	18	N	N
38	20241025	110258	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	174000	-2000	5	-1.14	22663783100	130267	14.21	176200	176900	171800	228500	123200	176000	173973.07	26.23	0	20175	193000	184500	180100	171600	167200	182300	169400	1183	52500	5000	130240	100	1	23667107	41181	7.29	0.87	12	0.55	23881.00	199217.00	305500	20240717	-43.04	171800	20241025	1.28	305500	-43.04	20240717	171800	1.28	20241025	305500	-43.04	20240717	171800	1.28	20241025	1.18	N	011070	5000	1183 억	6208388	N	N	18	N	N
39	20241025	100300	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	172700	-3300	5	-1.88	17019236100	97685	10.66	176200	176900	171800	228500	123200	176000	174218.19	26.23	0	9529	193000	184500	180100	171600	167200	182300	169400	1183	52500	5000	130240	100	1	23667107	40873	7.23	0.87	12	0.41	23881.00	199217.00	305500	20240717	-43.47	171800	20241025	0.52	305500	-43.47	20240717	171800	0.52	20241025	305500	-43.47	20240717	171800	0.52	20241025	1.18	N	011070	5000	1183 억	6208388	N	N	18	N	N
40	20241025	090258	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	172200	-3800	5	-2.16	2920739900	16671	1.82	176200	176900	172000	228500	123200	176000	175178.59	26.23	0	-2014	193000	184500	180100	171600	167200	182300	169400	1183	52500	5000	130240	100	1	23667107	40755	7.21	0.86	12	0.07	23881.00	199217.00	305500	20240717	-43.63	172000	20241025	0.12	305500	-43.63	20240717	172000	0.12	20241025	305500	-43.63	20240717	172000	0.12	20241025	1.18	N	011070	5000	1183 억	6208388	N	N	18	N	N
41	20241024	160255	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	176000	-23700	5	-11.87	163805778100	908481	716.34	188000	188600	175700	259500	139800	199700	180315.90	27.16	0	-178055	205566	202632	199566	196632	193566	201100	195100	1183	59800	5000	147770	100	1	23667107	41654	7.37	0.88	12	3.84	23881.00	199217.00	305500	20240717	-42.39	175700	20241024	0.17	305500	-42.39	20240717	175700	0.17	20241024	305500	-42.39	20240717	175700	0.17	20241024	1.19	N	011070	5000	1183 억	6427974	N	N	18	N	N
42	20241024	150256	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	175900	-23800	5	-11.92	154909974700	857930	676.48	188000	188600	175700	259500	139800	199700	180562.44	27.16	0	-177126	205566	202632	199566	196632	193566	201100	195100	1183	59800	5000	147770	100	1	23667107	41630	7.37	0.88	12	3.62	23881.00	199217.00	305500	20240717	-42.42	175700	20241024	0.11	305500	-42.42	20240717	175700	0.11	20241024	305500	-42.42	20240717	175700	0.11	20241024	1.19	N	011070	5000	1183 억	6427974	N	N	27	N	N
43	20241024	140257	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	176500	-23200	5	-11.62	135776433000	749405	590.91	188000	188600	176500	259500	139800	199700	181178.93	27.16	0	-165242	205566	202632	199566	196632	193566	201100	195100	1183	59800	5000	147770	100	1	23667107	41772	7.39	0.89	12	3.17	23881.00	199217.00	305500	20240717	-42.23	176500	20241024	0.00	305500	-42.23	20240717	176500	0.00	20241024	305500	-42.23	20240717	176500	0.00	20241024	1.19	N	011070	5000	1183 억	6427974	N	N	27	N	N
44	20241024	130258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	179800	-19900	5	-9.96	106910670300	587561	463.30	188000	188600	179600	259500	139800	199700	181956.66	27.16	0	-140838	205566	202632	199566	196632	193566	201100	195100	1183	59800	5000	147770	100	1	23667107	42553	7.53	0.90	12	2.48	23881.00	199217.00	305500	20240717	-41.15	179500	20240419	0.17	305500	-41.15	20240717	179500	0.17	20240419	305500	-41.15	20240717	179500	0.17	20240419	1.19	N	011070	5000	1183 억	6427974	N	N	27	N	N
45	20241024	120256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180100	-19600	5	-9.81	96603992900	530271	418.12	188000	188600	179700	259500	139800	199700	182178.47	27.16	0	-130076	205566	202632	199566	196632	193566	201100	195100	1183	59800	5000	147770	100	1	23667107	42624	7.54	0.90	12	2.24	23881.00	199217.00	305500	20240717	-41.05	179500	20240419	0.33	305500	-41.05	20240717	179500	0.33	20240419	305500	-41.05	20240717	179500	0.33	20240419	1.19	N	011070	5000	1183 억	6427974	N	N	27	N	N
46	20241024	110258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	180500	-19200	5	-9.61	79026540900	432683	341.17	188000	188600	180200	259500	139800	199700	182642.97	27.16	0	-115217	205566	202632	199566	196632	193566	201100	195100	1183	59800	5000	147770	100	1	23667107	42719	7.56	0.91	12	1.83	23881.00	199217.00	305500	20240717	-40.92	179500	20240419	0.56	305500	-40.92	20240717	179500	0.56	20240419	305500	-40.92	20240717	179500	0.56	20240419	1.19	N	011070	5000	1183 억	6427974	N	N	27	N	N
47	20241024	100258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	182500	-17200	5	-8.61	51023761200	278117	219.30	188000	188600	181200	259500	139800	199700	183461.38	27.16	0	-72985	205566	202632	199566	196632	193566	201100	195100	1183	59800	5000	147770	100	1	23667107	43192	7.64	0.92	12	1.18	23881.00	199217.00	305500	20240717	-40.26	179500	20240419	1.67	305500	-40.26	20240717	179500	1.67	20240419	305500	-40.26	20240717	179500	1.67	20240419	1.19	N	011070	5000	1183 억	6427974	N	N	27	N	N
48	20241024	090245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	185200	-14500	5	-7.26	10937296500	58761	46.33	188000	188600	183500	259500	139800	199700	186131.44	27.16	0	-14130	205566	202632	199566	196632	193566	201100	195100	1183	59800	5000	147770	100	1	23667107	43831	7.76	0.93	12	0.25	23881.00	199217.00	305500	20240717	-39.38	179500	20240419	3.18	305500	-39.38	20240717	179500	3.18	20240419	305500	-39.38	20240717	179500	3.18	20240419	1.19	N	011070	5000	1183 억	6427974	N	N	27	N	N
49	20241023	160258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199700	500	2	0.25	22168329800	111260	59.48	200000	202500	196500	258500	139500	199200	199243.93	27.10	0	1771	209200	204200	198500	193500	187800	206700	196000	1183	59300	5000	147400	100	1	23667107	47263	8.36	1.00	12	0.47	23881.00	199217.00	305500	20240717	-34.63	179500	20240419	11.25	305500	-34.63	20240717	179500	11.25	20240419	305500	-34.63	20240717	179500	11.25	20240419	1.22	N	011070	5000	1183 억	6414928	N	N	27	N	N
50	20241023	150301	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	1300	2	0.65	19401320600	97420	52.08	200000	202500	196500	258500	139500	199200	199151.31	27.10	0	-1398	209200	204200	198500	193500	187800	206700	196000	1183	59300	5000	147400	500	1	23667107	47453	8.40	1.01	12	0.41	23881.00	199217.00	305500	20240717	-34.37	179500	20240419	11.70	305500	-34.37	20240717	179500	11.70	20240419	305500	-34.37	20240717	179500	11.70	20240419	1.22	N	011070	5000	1183 억	6414928	N	N	84	N	N
51	20241023	140302	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	1300	2	0.65	16760503100	84263	45.05	200000	202500	196500	258500	139500	199200	198907.02	27.10	0	-140	209200	204200	198500	193500	187800	206700	196000	1183	59300	5000	147400	500	1	23667107	47453	8.40	1.01	12	0.36	23881.00	199217.00	305500	20240717	-34.37	179500	20240419	11.70	305500	-34.37	20240717	179500	11.70	20240419	305500	-34.37	20240717	179500	11.70	20240419	1.22	N	011070	5000	1183 억	6414928	N	N	84	N	N
52	20241023	130259	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199300	100	2	0.05	13353880900	67257	35.96	200000	202500	196500	258500	139500	199200	198550.03	27.10	0	-1541	209200	204200	198500	193500	187800	206700	196000	1183	59300	5000	147400	100	1	23667107	47169	8.35	1.00	12	0.28	23881.00	199217.00	305500	20240717	-34.76	179500	20240419	11.03	305500	-34.76	20240717	179500	11.03	20240419	305500	-34.76	20240717	179500	11.03	20240419	1.22	N	011070	5000	1183 억	6414928	N	N	84	N	N
53	20241023	120256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199600	400	2	0.20	12202076300	61480	32.87	200000	202500	196500	258500	139500	199200	198472.26	27.10	0	-1005	209200	204200	198500	193500	187800	206700	196000	1183	59300	5000	147400	100	1	23667107	47240	8.36	1.00	12	0.26	23881.00	199217.00	305500	20240717	-34.66	179500	20240419	11.20	305500	-34.66	20240717	179500	11.20	20240419	305500	-34.66	20240717	179500	11.20	20240419	1.22	N	011070	5000	1183 억	6414928	N	N	84	N	N
54	20241023	110257	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197300	-1900	5	-0.95	9845582500	49641	26.54	200000	202500	196500	258500	139500	199200	198335.67	27.10	0	-3188	209200	204200	198500	193500	187800	206700	196000	1183	59300	5000	147400	100	1	23667107	46695	8.26	0.99	12	0.21	23881.00	199217.00	305500	20240717	-35.42	179500	20240419	9.92	305500	-35.42	20240717	179500	9.92	20240419	305500	-35.42	20240717	179500	9.92	20240419	1.22	N	011070	5000	1183 억	6414928	N	N	84	N	N
55	20241023	100256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197100	-2100	5	-1.05	6632719700	33351	17.83	200000	202500	196500	258500	139500	199200	198876.17	27.10	0	-3643	209200	204200	198500	193500	187800	206700	196000	1183	59300	5000	147400	100	1	23667107	46648	8.25	0.99	12	0.14	23881.00	199217.00	305500	20240717	-35.48	179500	20240419	9.81	305500	-35.48	20240717	179500	9.81	20240419	305500	-35.48	20240717	179500	9.81	20240419	1.22	N	011070	5000	1183 억	6414928	N	N	84	N	N
56	20241023	090256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	2300	2	1.15	388466900	1935	1.03	200000	202000	200000	258500	139500	199200	200759.70	27.10	0	112	209200	204200	198500	193500	187800	206700	196000	1183	59300	5000	147400	500	1	23667107	47689	8.44	1.01	12	0.01	23881.00	199217.00	305500	20240717	-34.04	179500	20240419	12.26	305500	-34.04	20240717	179500	12.26	20240419	305500	-34.04	20240717	179500	12.26	20240419	1.22	N	011070	5000	1183 억	6414928	N	N	84	N	N
57	20241022	160253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199200	0	3	0.00	36847982100	186556	62.56	195600	203500	192800	258500	139500	199200	197512.72	27.13	0	-1675	209000	204100	200600	195700	192200	206550	198150	1183	59300	5000	147400	100	1	23667107	47145	8.34	1.00	12	0.79	23881.00	199217.00	305500	20240717	-34.80	179500	20240419	10.97	305500	-34.80	20240717	179500	10.97	20240419	305500	-34.80	20240717	179500	10.97	20240419	1.17	N	011070	5000	1183 억	6420301	N	N	84	N	N
58	20241022	150257	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199500	300	2	0.15	34364185700	174090	58.38	195600	203500	192800	258500	139500	199200	197392.66	27.13	0	-819	209000	204100	200600	195700	192200	206550	198150	1183	59300	5000	147400	100	1	23667107	47216	8.35	1.00	12	0.74	23881.00	199217.00	305500	20240717	-34.70	179500	20240419	11.14	305500	-34.70	20240717	179500	11.14	20240419	305500	-34.70	20240717	179500	11.14	20240419	1.17	N	011070	5000	1183 억	6420301	N	N	19	N	N
59	20241022	140258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	1800	2	0.90	31330364500	158915	53.29	195600	203500	192800	258500	139500	199200	197151.02	27.13	0	1957	209000	204100	200600	195700	192200	206550	198150	1183	59300	5000	147400	500	1	23667107	47571	8.42	1.01	12	0.67	23881.00	199217.00	305500	20240717	-34.21	179500	20240419	11.98	305500	-34.21	20240717	179500	11.98	20240419	305500	-34.21	20240717	179500	11.98	20240419	1.17	N	011070	5000	1183 억	6420301	N	N	19	N	N
60	20241022	130256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	1800	2	0.90	27194331000	138437	46.42	195600	201500	192800	258500	139500	199200	196437.24	27.13	0	3577	209000	204100	200600	195700	192200	206550	198150	1183	59300	5000	147400	500	1	23667107	47571	8.42	1.01	12	0.58	23881.00	199217.00	305500	20240717	-34.21	179500	20240419	11.98	305500	-34.21	20240717	179500	11.98	20240419	305500	-34.21	20240717	179500	11.98	20240419	1.17	N	011070	5000	1183 억	6420301	N	N	19	N	N
61	20241022	120256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198300	-900	5	-0.45	23243982900	118706	39.81	195600	198300	192800	258500	139500	199200	195809.81	27.13	0	1696	209000	204100	200600	195700	192200	206550	198150	1183	59300	5000	147400	100	1	23667107	46932	8.30	1.00	12	0.50	23881.00	199217.00	305500	20240717	-35.09	179500	20240419	10.47	305500	-35.09	20240717	179500	10.47	20240419	305500	-35.09	20240717	179500	10.47	20240419	1.17	N	011070	5000	1183 억	6420301	N	N	19	N	N
62	20241022	110255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197300	-1900	5	-0.95	19801999700	101288	33.97	195600	197600	192800	258500	139500	199200	195499.96	27.13	0	392	209000	204100	200600	195700	192200	206550	198150	1183	59300	5000	147400	100	1	23667107	46695	8.26	0.99	12	0.43	23881.00	199217.00	305500	20240717	-35.42	179500	20240419	9.92	305500	-35.42	20240717	179500	9.92	20240419	305500	-35.42	20240717	179500	9.92	20240419	1.17	N	011070	5000	1183 억	6420301	N	N	19	N	N
63	20241022	100256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195200	-4000	5	-2.01	14781698700	75623	25.36	195600	197600	192800	258500	139500	199200	195462.98	27.13	0	-734	209000	204100	200600	195700	192200	206550	198150	1183	59300	5000	147400	100	1	23667107	46198	8.17	0.98	12	0.32	23881.00	199217.00	305500	20240717	-36.10	179500	20240419	8.75	305500	-36.10	20240717	179500	8.75	20240419	305500	-36.10	20240717	179500	8.75	20240419	1.17	N	011070	5000	1183 억	6420301	N	N	19	N	N
64	20241022	090256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194600	-4600	5	-2.31	3650150500	18649	6.25	195600	197500	194200	258500	139500	199200	195718.94	27.13	0	-5420	209000	204100	200600	195700	192200	206550	198150	1183	59300	5000	147400	100	1	23667107	46056	8.15	0.98	12	0.08	23881.00	199217.00	305500	20240717	-36.30	179500	20240419	8.41	305500	-36.30	20240717	179500	8.41	20240419	305500	-36.30	20240717	179500	8.41	20240419	1.17	N	011070	5000	1183 억	6420301	N	N	19	N	N
65	20241021	160254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199200	5500	2	2.84	59997795500	296313	173.43	197200	205500	197100	251500	135600	193700	202485.95	27.15	0	61631	203433	198566	195033	190166	186633	196800	188400	1183	57800	5000	143330	100	1	23667107	47145	8.34	1.00	12	1.25	23881.00	199217.00	305500	20240717	-34.80	179500	20240419	10.97	305500	-34.80	20240717	179500	10.97	20240419	305500	-34.80	20240717	179500	10.97	20240419	1.17	N	011070	5000	1183 억	6424867	N	N	19	N	N
66	20241021	150256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200000	6300	2	3.25	56341479200	277982	162.70	197200	205500	197100	251500	135600	193700	202680.31	27.15	0	61740	203433	198566	195033	190166	186633	196800	188400	1183	57800	5000	143330	500	1	23667107	47334	8.37	1.00	12	1.17	23881.00	199217.00	305500	20240717	-34.53	179500	20240419	11.42	305500	-34.53	20240717	179500	11.42	20240419	305500	-34.53	20240717	179500	11.42	20240419	1.17	N	011070	5000	1183 억	6424867	N	N	48	N	N
67	20241021	140256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	7300	2	3.77	52340621000	258011	151.01	197200	205500	197100	251500	135600	193700	202861.97	27.15	0	62795	203433	198566	195033	190166	186633	196800	188400	1183	57800	5000	143330	500	1	23667107	47571	8.42	1.01	12	1.09	23881.00	199217.00	305500	20240717	-34.21	179500	20240419	11.98	305500	-34.21	20240717	179500	11.98	20240419	305500	-34.21	20240717	179500	11.98	20240419	1.17	N	011070	5000	1183 억	6424867	N	N	48	N	N
68	20241021	130255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	7800	2	4.03	46705348400	229956	134.59	197200	205500	197100	251500	135600	193700	203105.59	27.15	0	63178	203433	198566	195033	190166	186633	196800	188400	1183	57800	5000	143330	500	1	23667107	47689	8.44	1.01	12	0.97	23881.00	199217.00	305500	20240717	-34.04	179500	20240419	12.26	305500	-34.04	20240717	179500	12.26	20240419	305500	-34.04	20240717	179500	12.26	20240419	1.17	N	011070	5000	1183 억	6424867	N	N	48	N	N
69	20241021	120255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203500	9800	2	5.06	43014553900	211732	123.92	197200	205500	197100	251500	135600	193700	203155.66	27.15	0	68286	203433	198566	195033	190166	186633	196800	188400	1183	57800	5000	143330	500	1	23667107	48163	8.52	1.02	12	0.89	23881.00	199217.00	305500	20240717	-33.39	179500	20240419	13.37	305500	-33.39	20240717	179500	13.37	20240419	305500	-33.39	20240717	179500	13.37	20240419	1.17	N	011070	5000	1183 억	6424867	N	N	48	N	N
70	20241021	110254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	10300	2	5.32	37181868400	183167	107.20	197200	205000	197100	251500	135600	193700	202994.36	27.15	0	58580	203433	198566	195033	190166	186633	196800	188400	1183	57800	5000	143330	500	1	23667107	48281	8.54	1.02	12	0.77	23881.00	199217.00	305500	20240717	-33.22	179500	20240419	13.65	305500	-33.22	20240717	179500	13.65	20240419	305500	-33.22	20240717	179500	13.65	20240419	1.17	N	011070	5000	1183 억	6424867	N	N	48	N	N
71	20241021	100256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203000	9300	2	4.80	31167949900	153685	89.95	197200	205000	197100	251500	135600	193700	202804.11	27.15	0	54555	203433	198566	195033	190166	186633	196800	188400	1183	57800	5000	143330	500	1	23667107	48044	8.50	1.02	12	0.65	23881.00	199217.00	305500	20240717	-33.55	179500	20240419	13.09	305500	-33.55	20240717	179500	13.09	20240419	305500	-33.55	20240717	179500	13.09	20240419	1.17	N	011070	5000	1183 억	6424867	N	N	48	N	N
72	20241021	090254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203500	9800	2	5.06	8489151400	42148	24.67	197200	204000	197100	251500	135600	193700	201412.91	27.15	0	23917	203433	198566	195033	190166	186633	196800	188400	1183	57800	5000	143330	500	1	23667107	48163	8.52	1.02	12	0.18	23881.00	199217.00	305500	20240717	-33.39	179500	20240419	13.37	305500	-33.39	20240717	179500	13.37	20240419	305500	-33.39	20240717	179500	13.37	20240419	1.17	N	011070	5000	1183 억	6424867	N	N	48	N	N
73	20241018	160254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193700	-5300	5	-2.66	32873235700	169097	163.95	199900	199900	191500	258500	139300	199000	194407.70	27.31	0	-12785	202466	200732	199266	197532	196066	200000	196800	1183	59500	5000	147260	100	1	23667107	45843	8.11	0.97	12	0.71	23881.00	199217.00	305500	20240717	-36.60	179500	20240419	7.91	305500	-36.60	20240717	179500	7.91	20240419	305500	-36.60	20240717	179500	7.91	20240419	1.15	N	011070	5000	1183 억	6464398	N	N	48	N	N
74	20241018	150258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193300	-5700	5	-2.86	28125884400	144576	140.17	199900	199900	191500	258500	139300	199000	194539.71	27.31	0	-23128	202466	200732	199266	197532	196066	200000	196800	1183	59500	5000	147260	100	1	23667107	45749	8.09	0.97	12	0.61	23881.00	199217.00	305500	20240717	-36.73	179500	20240419	7.69	305500	-36.73	20240717	179500	7.69	20240419	305500	-36.73	20240717	179500	7.69	20240419	1.15	N	011070	5000	1183 억	6464398	N	N	135	N	N
75	20241018	140304	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192200	-6800	5	-3.42	21360978500	109516	106.18	199900	199900	191500	258500	139300	199000	195048.03	27.31	0	-27221	202466	200732	199266	197532	196066	200000	196800	1183	59500	5000	147260	100	1	23667107	45488	8.05	0.96	12	0.46	23881.00	199217.00	305500	20240717	-37.09	179500	20240419	7.08	305500	-37.09	20240717	179500	7.08	20240419	305500	-37.09	20240717	179500	7.08	20240419	1.15	N	011070	5000	1183 억	6464398	N	N	135	N	N
76	20241018	130255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194600	-4400	5	-2.21	14361903100	73227	71.00	199900	199900	194400	258500	139300	199000	196127.54	27.31	0	-19623	202466	200732	199266	197532	196066	200000	196800	1183	59500	5000	147260	100	1	23667107	46056	8.15	0.98	12	0.31	23881.00	199217.00	305500	20240717	-36.30	179500	20240419	8.41	305500	-36.30	20240717	179500	8.41	20240419	305500	-36.30	20240717	179500	8.41	20240419	1.15	N	011070	5000	1183 억	6464398	N	N	135	N	N
77	20241018	120301	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195000	-4000	5	-2.01	12898491100	65716	63.71	199900	199900	194400	258500	139300	199000	196275.23	27.31	0	-18806	202466	200732	199266	197532	196066	200000	196800	1183	59500	5000	147260	100	1	23667107	46151	8.17	0.98	12	0.28	23881.00	199217.00	305500	20240717	-36.17	179500	20240419	8.64	305500	-36.17	20240717	179500	8.64	20240419	305500	-36.17	20240717	179500	8.64	20240419	1.15	N	011070	5000	1183 억	6464398	N	N	135	N	N
78	20241018	110258	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195400	-3600	5	-1.81	10013379100	50919	49.37	199900	199900	195200	258500	139300	199000	196651.95	27.31	0	-16070	202466	200732	199266	197532	196066	200000	196800	1183	59500	5000	147260	100	1	23667107	46246	8.18	0.98	12	0.22	23881.00	199217.00	305500	20240717	-36.04	179500	20240419	8.86	305500	-36.04	20240717	179500	8.86	20240419	305500	-36.04	20240717	179500	8.86	20240419	1.15	N	011070	5000	1183 억	6464398	N	N	135	N	N
79	20241018	100255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	196400	-2600	5	-1.31	7298477800	37048	35.92	199900	199900	195700	258500	139300	199000	196999.24	27.31	0	-11580	202466	200732	199266	197532	196066	200000	196800	1183	59500	5000	147260	100	1	23667107	46482	8.22	0.99	12	0.16	23881.00	199217.00	305500	20240717	-35.71	179500	20240419	9.42	305500	-35.71	20240717	179500	9.42	20240419	305500	-35.71	20240717	179500	9.42	20240419	1.15	N	011070	5000	1183 억	6464398	N	N	135	N	N
80	20241018	090255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198700	-300	5	-0.15	552471400	2770	2.69	199900	199900	198600	258500	139300	199000	199452.24	27.31	0	-734	202466	200732	199266	197532	196066	200000	196800	1183	59500	5000	147260	100	1	23667107	47027	8.32	1.00	12	0.01	23881.00	199217.00	305500	20240717	-34.96	179500	20240419	10.70	305500	-34.96	20240717	179500	10.70	20240419	305500	-34.96	20240717	179500	10.70	20240419	1.15	N	011070	5000	1183 억	6464398	N	N	135	N	N
81	20241017	160254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199000	-900	5	-0.45	20169444900	101412	51.52	200000	201000	197800	259500	140000	199900	198884.67	27.33	0	953	207966	203932	200466	196432	192966	205950	198450	1183	59600	5000	147920	100	1	23667107	47098	8.33	1.00	12	0.43	23881.00	199217.00	305500	20240717	-34.86	179500	20240419	10.86	305500	-34.86	20240717	179500	10.86	20240419	305500	-34.86	20240717	179500	10.86	20240419	1.10	N	011070	5000	1183 억	6469081	N	N	135	N	N
82	20241017	150255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198100	-1800	5	-0.90	15828783900	79581	40.43	200000	201000	197800	259500	140000	199900	198901.37	27.33	0	-939	207966	203932	200466	196432	192966	205950	198450	1183	59600	5000	147920	100	1	23667107	46885	8.30	0.99	12	0.34	23881.00	199217.00	305500	20240717	-35.16	179500	20240419	10.36	305500	-35.16	20240717	179500	10.36	20240419	305500	-35.16	20240717	179500	10.36	20240419	1.10	N	011070	5000	1183 억	6469081	N	N	66	N	N
83	20241017	140255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198400	-1500	5	-0.75	12271015800	61623	31.30	200000	201000	198100	259500	140000	199900	199130.28	27.33	0	-1698	207966	203932	200466	196432	192966	205950	198450	1183	59600	5000	147920	100	1	23667107	46956	8.31	1.00	12	0.26	23881.00	199217.00	305500	20240717	-35.06	179500	20240419	10.53	305500	-35.06	20240717	179500	10.53	20240419	305500	-35.06	20240717	179500	10.53	20240419	1.10	N	011070	5000	1183 억	6469081	N	N	66	N	N
84	20241017	130255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198700	-1200	5	-0.60	10422602300	52316	26.58	200000	201000	198100	259500	140000	199900	199223.81	27.33	0	-1796	207966	203932	200466	196432	192966	205950	198450	1183	59600	5000	147920	100	1	23667107	47027	8.32	1.00	12	0.22	23881.00	199217.00	305500	20240717	-34.96	179500	20240419	10.70	305500	-34.96	20240717	179500	10.70	20240419	305500	-34.96	20240717	179500	10.70	20240419	1.10	N	011070	5000	1183 억	6469081	N	N	66	N	N
85	20241017	120255	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198900	-1000	5	-0.50	9208457400	46206	23.47	200000	201000	198100	259500	140000	199900	199291.19	27.33	0	-1890	207966	203932	200466	196432	192966	205950	198450	1183	59600	5000	147920	100	1	23667107	47074	8.33	1.00	12	0.20	23881.00	199217.00	305500	20240717	-34.89	179500	20240419	10.81	305500	-34.89	20240717	179500	10.81	20240419	305500	-34.89	20240717	179500	10.81	20240419	1.10	N	011070	5000	1183 억	6469081	N	N	66	N	N
86	20241017	110256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199300	-600	5	-0.30	7867259500	39471	20.05	200000	201000	198100	259500	140000	199900	199317.25	27.33	0	-897	207966	203932	200466	196432	192966	205950	198450	1183	59600	5000	147920	100	1	23667107	47169	8.35	1.00	12	0.17	23881.00	199217.00	305500	20240717	-34.76	179500	20240419	11.03	305500	-34.76	20240717	179500	11.03	20240419	305500	-34.76	20240717	179500	11.03	20240419	1.10	N	011070	5000	1183 억	6469081	N	N	66	N	N
87	20241017	100256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	600	2	0.30	6149572700	30873	15.68	200000	200500	198100	259500	140000	199900	199189.02	27.33	0	170	207966	203932	200466	196432	192966	205950	198450	1183	59600	5000	147920	500	1	23667107	47453	8.40	1.01	12	0.13	23881.00	199217.00	305500	20240717	-34.37	179500	20240419	11.70	305500	-34.37	20240717	179500	11.70	20240419	305500	-34.37	20240717	179500	11.70	20240419	1.10	N	011070	5000	1183 억	6469081	N	N	66	N	N
88	20241017	090254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199600	-300	5	-0.15	772516600	3869	1.97	200000	200500	199200	259500	140000	199900	199667.44	27.33	0	-645	207966	203932	200466	196432	192966	205950	198450	1183	59600	5000	147920	100	1	23667107	47240	8.36	1.00	12	0.02	23881.00	199217.00	305500	20240717	-34.66	179500	20240419	11.20	305500	-34.66	20240717	179500	11.20	20240419	305500	-34.66	20240717	179500	11.20	20240419	1.10	N	011070	5000	1183 억	6469081	N	N	66	N	N
89	20241016	160253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199900	2500	2	1.27	39263157000	195843	78.38	198300	204500	197000	256500	138200	197400	200484.44	27.47	0	-1303	207133	202266	199133	194266	191133	200700	192700	1183	59100	5000	146070	100	1	23667107	47311	8.37	1.00	12	0.83	23881.00	199217.00	305500	20240717	-34.57	179500	20240419	11.36	305500	-34.57	20240717	179500	11.36	20240419	305500	-34.57	20240717	179500	11.36	20240419	1.11	N	011070	5000	1183 억	6502445	N	N	66	N	N
90	20241016	150254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200000	2600	2	1.32	35224920500	175645	70.30	198300	204500	197000	256500	138200	197400	200547.13	27.47	0	-3066	207133	202266	199133	194266	191133	200700	192700	1183	59100	5000	146070	500	1	23667107	47334	8.37	1.00	12	0.74	23881.00	199217.00	305500	20240717	-34.53	179500	20240419	11.42	305500	-34.53	20240717	179500	11.42	20240419	305500	-34.53	20240717	179500	11.42	20240419	1.11	N	011070	5000	1183 억	6502445	N	N	94	N	N
91	20241016	140254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	3100	2	1.57	32355889900	161311	64.56	198300	204500	197000	256500	138200	197400	200581.93	27.47	0	-2795	207133	202266	199133	194266	191133	200700	192700	1183	59100	5000	146070	500	1	23667107	47453	8.40	1.01	12	0.68	23881.00	199217.00	305500	20240717	-34.37	179500	20240419	11.70	305500	-34.37	20240717	179500	11.70	20240419	305500	-34.37	20240717	179500	11.70	20240419	1.11	N	011070	5000	1183 억	6502445	N	N	94	N	N
92	20241016	130254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	4100	2	2.08	29503771700	147072	58.86	198300	204500	197000	256500	138200	197400	200608.92	27.47	0	-11	207133	202266	199133	194266	191133	200700	192700	1183	59100	5000	146070	500	1	23667107	47689	8.44	1.01	12	0.62	23881.00	199217.00	305500	20240717	-34.04	179500	20240419	12.26	305500	-34.04	20240717	179500	12.26	20240419	305500	-34.04	20240717	179500	12.26	20240419	1.11	N	011070	5000	1183 억	6502445	N	N	94	N	N
93	20241016	120254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	4600	2	2.33	27198194700	135596	54.27	198300	204500	197000	256500	138200	197400	200583.91	27.47	0	4486	207133	202266	199133	194266	191133	200700	192700	1183	59100	5000	146070	500	1	23667107	47808	8.46	1.01	12	0.57	23881.00	199217.00	305500	20240717	-33.88	179500	20240419	12.53	305500	-33.88	20240717	179500	12.53	20240419	305500	-33.88	20240717	179500	12.53	20240419	1.11	N	011070	5000	1183 억	6502445	N	N	94	N	N
94	20241016	110254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	200500	3100	2	1.57	23632177200	117919	47.20	198300	204500	197000	256500	138200	197400	200411.71	27.47	0	4440	207133	202266	199133	194266	191133	200700	192700	1183	59100	5000	146070	500	1	23667107	47453	8.40	1.01	12	0.50	23881.00	199217.00	305500	20240717	-34.37	179500	20240419	11.70	305500	-34.37	20240717	179500	11.70	20240419	305500	-34.37	20240717	179500	11.70	20240419	1.11	N	011070	5000	1183 억	6502445	N	N	94	N	N
95	20241016	100253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	4100	2	2.08	19938979000	99513	39.83	198300	204500	197000	256500	138200	197400	200367.27	27.47	0	6250	207133	202266	199133	194266	191133	200700	192700	1183	59100	5000	146070	500	1	23667107	47689	8.44	1.01	12	0.42	23881.00	199217.00	305500	20240717	-34.04	179500	20240419	12.26	305500	-34.04	20240717	179500	12.26	20240419	305500	-34.04	20240717	179500	12.26	20240419	1.11	N	011070	5000	1183 억	6502445	N	N	94	N	N
96	20241016	090254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199000	1600	2	0.81	2086378200	10484	4.20	198300	199900	198300	256500	138200	197400	199014.71	27.47	0	2344	207133	202266	199133	194266	191133	200700	192700	1183	59100	5000	146070	100	1	23667107	47098	8.33	1.00	12	0.04	23881.00	199217.00	305500	20240717	-34.86	179500	20240419	10.86	305500	-34.86	20240717	179500	10.86	20240419	305500	-34.86	20240717	179500	10.86	20240419	1.11	N	011070	5000	1183 억	6502445	N	N	94	N	N
97	20241015	160252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197400	-6100	5	-3.00	44122275800	220843	428.75	202500	204000	196000	264500	142500	203500	199794.42	27.79	0	-36628	205500	204500	202500	201500	199500	205000	202000	1183	61000	5000	150590	100	1	23667107	46719	8.27	0.99	12	0.93	23881.00	199217.00	305500	20240717	-35.38	179500	20240419	9.97	305500	-35.38	20240717	179500	9.97	20240419	305500	-35.38	20240717	179500	9.97	20240419	1.11	N	011070	5000	1183 억	6577427	N	N	94	N	N
98	20241015	150253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	197300	-6200	5	-3.05	38642911700	193091	374.88	202500	204000	196000	264500	142500	203500	200127.98	27.79	0	-39272	205500	204500	202500	201500	199500	205000	202000	1183	61000	5000	150590	100	1	23667107	46695	8.26	0.99	12	0.82	23881.00	199217.00	305500	20240717	-35.42	179500	20240419	9.92	305500	-35.42	20240717	179500	9.92	20240419	305500	-35.42	20240717	179500	9.92	20240419	1.11	N	011070	5000	1183 억	6577427	N	N	177	N	N
99	20241015	140254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	199700	-3800	5	-1.87	21740065800	107844	209.37	202500	204000	199600	264500	142500	203500	201588.09	27.79	0	-19364	205500	204500	202500	201500	199500	205000	202000	1183	61000	5000	150590	100	1	23667107	47263	8.36	1.00	12	0.46	23881.00	199217.00	305500	20240717	-34.63	179500	20240419	11.25	305500	-34.63	20240717	179500	11.25	20240419	305500	-34.63	20240717	179500	11.25	20240419	1.11	N	011070	5000	1183 억	6577427	N	N	177	N	N
100	20241015	130254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203000	-500	5	-0.25	12945132000	64029	124.31	202500	204000	200500	264500	142500	203500	202176.08	27.79	0	-6274	205500	204500	202500	201500	199500	205000	202000	1183	61000	5000	150590	500	1	23667107	48044	8.50	1.02	12	0.27	23881.00	199217.00	305500	20240717	-33.55	179500	20240419	13.09	305500	-33.55	20240717	179500	13.09	20240419	305500	-33.55	20240717	179500	13.09	20240419	1.11	N	011070	5000	1183 억	6577427	N	N	177	N	N
101	20241015	120253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	-1000	5	-0.49	12106077000	59887	116.27	202500	204000	200500	264500	142500	203500	202148.66	27.79	0	-6281	205500	204500	202500	201500	199500	205000	202000	1183	61000	5000	150590	500	1	23667107	47926	8.48	1.02	12	0.25	23881.00	199217.00	305500	20240717	-33.72	179500	20240419	12.81	305500	-33.72	20240717	179500	12.81	20240419	305500	-33.72	20240717	179500	12.81	20240419	1.11	N	011070	5000	1183 억	6577427	N	N	177	N	N
102	20241015	110254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203000	-500	5	-0.25	10893180000	53911	104.67	202500	204000	200500	264500	142500	203500	202058.58	27.79	0	-5928	205500	204500	202500	201500	199500	205000	202000	1183	61000	5000	150590	500	1	23667107	48044	8.50	1.02	12	0.23	23881.00	199217.00	305500	20240717	-33.55	179500	20240419	13.09	305500	-33.55	20240717	179500	13.09	20240419	305500	-33.55	20240717	179500	13.09	20240419	1.11	N	011070	5000	1183 억	6577427	N	N	177	N	N
103	20241015	100254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	-2000	5	-0.98	7301488000	36149	70.18	202500	204000	200500	264500	142500	203500	201983.13	27.79	0	-7384	205500	204500	202500	201500	199500	205000	202000	1183	61000	5000	150590	500	1	23667107	47689	8.44	1.01	12	0.15	23881.00	199217.00	305500	20240717	-34.04	179500	20240419	12.26	305500	-34.04	20240717	179500	12.26	20240419	305500	-34.04	20240717	179500	12.26	20240419	1.11	N	011070	5000	1183 억	6577427	N	N	177	N	N
104	20241015	090252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	500	2	0.25	1286038500	6335	12.30	202500	204000	202500	264500	142500	203500	203005.29	27.79	0	-83	205500	204500	202500	201500	199500	205000	202000	1183	61000	5000	150590	500	1	23667107	48281	8.54	1.02	12	0.03	23881.00	199217.00	305500	20240717	-33.22	179500	20240419	13.65	305500	-33.22	20240717	179500	13.65	20240419	305500	-33.22	20240717	179500	13.65	20240419	1.11	N	011070	5000	1183 억	6577427	N	N	177	N	N
105	20241014	160247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203500	2000	2	0.99	10271393500	50802	42.34	200500	203500	200500	261500	141500	201500	202185.96	27.79	0	-261	208166	204832	202666	199332	197166	203750	198250	1183	60000	5000	149110	500	1	23667107	48163	8.52	1.02	12	0.21	23881.00	199217.00	305500	20240717	-33.39	179500	20240419	13.37	305500	-33.39	20240717	179500	13.37	20240419	305500	-33.39	20240717	179500	13.37	20240419	1.09	N	011070	5000	1183 억	6577849	N	N	177	N	N
106	20241014	150249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	1000	2	0.50	8576464500	42462	35.39	200500	203500	200500	261500	141500	201500	201981.30	27.79	0	-1241	208166	204832	202666	199332	197166	203750	198250	1183	60000	5000	149110	500	1	23667107	47926	8.48	1.02	12	0.18	23881.00	199217.00	305500	20240717	-33.72	179500	20240419	12.81	305500	-33.72	20240717	179500	12.81	20240419	305500	-33.72	20240717	179500	12.81	20240419	1.09	N	011070	5000	1183 억	6577849	N	N	1526	N	N
107	20241014	140250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203000	1500	2	0.74	7539511000	37353	31.13	200500	203000	200500	261500	141500	201500	201846.12	27.79	0	-2400	208166	204832	202666	199332	197166	203750	198250	1183	60000	5000	149110	500	1	23667107	48044	8.50	1.02	12	0.16	23881.00	199217.00	305500	20240717	-33.55	179500	20240419	13.09	305500	-33.55	20240717	179500	13.09	20240419	305500	-33.55	20240717	179500	13.09	20240419	1.09	N	011070	5000	1183 억	6577849	N	N	1526	N	N
108	20241014	130249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	1000	2	0.50	7018576500	34785	28.99	200500	203000	200500	261500	141500	201500	201771.26	27.79	0	-2731	208166	204832	202666	199332	197166	203750	198250	1183	60000	5000	149110	500	1	23667107	47926	8.48	1.02	12	0.15	23881.00	199217.00	305500	20240717	-33.72	179500	20240419	12.81	305500	-33.72	20240717	179500	12.81	20240419	305500	-33.72	20240717	179500	12.81	20240419	1.09	N	011070	5000	1183 억	6577849	N	N	1526	N	N
109	20241014	120246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	500	2	0.25	5824550500	28892	24.08	200500	203000	200500	261500	141500	201500	201597.81	27.79	0	-3299	208166	204832	202666	199332	197166	203750	198250	1183	60000	5000	149110	500	1	23667107	47808	8.46	1.01	12	0.12	23881.00	199217.00	305500	20240717	-33.88	179500	20240419	12.53	305500	-33.88	20240717	179500	12.53	20240419	305500	-33.88	20240717	179500	12.53	20240419	1.09	N	011070	5000	1183 억	6577849	N	N	1526	N	N
110	20241014	110248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	500	2	0.25	5384283000	26713	22.26	200500	203000	200500	261500	141500	201500	201560.71	27.79	0	-3043	208166	204832	202666	199332	197166	203750	198250	1183	60000	5000	149110	500	1	23667107	47808	8.46	1.01	12	0.11	23881.00	199217.00	305500	20240717	-33.88	179500	20240419	12.53	305500	-33.88	20240717	179500	12.53	20240419	305500	-33.88	20240717	179500	12.53	20240419	1.09	N	011070	5000	1183 억	6577849	N	N	1526	N	N
111	20241014	100249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	500	2	0.25	4187992000	20779	17.32	200500	203000	200500	261500	141500	201500	201549.58	27.79	0	-1077	208166	204832	202666	199332	197166	203750	198250	1183	60000	5000	149110	500	1	23667107	47808	8.46	1.01	12	0.09	23881.00	199217.00	305500	20240717	-33.88	179500	20240419	12.53	305500	-33.88	20240717	179500	12.53	20240419	305500	-33.88	20240717	179500	12.53	20240419	1.09	N	011070	5000	1183 억	6577849	N	N	1526	N	N
112	20241014	090250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	-500	5	-0.25	416380500	2074	1.73	200500	201500	200500	261500	141500	201500	200710.27	27.79	0	55	208166	204832	202666	199332	197166	203750	198250	1183	60000	5000	149110	500	1	23667107	47571	8.42	1.01	12	0.01	23881.00	199217.00	305500	20240717	-34.21	179500	20240419	11.98	305500	-34.21	20240717	179500	11.98	20240419	305500	-34.21	20240717	179500	11.98	20240419	1.09	N	011070	5000	1183 억	6577849	N	N	1526	N	N
113	20241011	160245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	-2500	5	-1.23	24133740500	118926	59.25	204500	206000	200500	265000	143000	204000	202932.89	27.77	0	6773	210666	207332	205166	201832	199666	206250	200750	1183	61000	5000	150960	500	1	23667107	47689	8.44	1.01	12	0.50	23881.00	199217.00	305500	20240717	-34.04	179500	20240419	12.26	305500	-34.04	20240717	179500	12.26	20240419	305500	-34.04	20240717	179500	12.26	20240419	1.05	N	011070	5000	1183 억	6572203	N	N	1526	N	N
114	20241011	150247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201000	-3000	5	-1.47	21694609000	106813	53.22	204500	206000	200500	265000	143000	204000	203107.07	27.77	0	3434	210666	207332	205166	201832	199666	206250	200750	1183	61000	5000	150960	500	1	23667107	47571	8.42	1.01	12	0.45	23881.00	199217.00	305500	20240717	-34.21	179500	20240419	11.98	305500	-34.21	20240717	179500	11.98	20240419	305500	-34.21	20240717	179500	11.98	20240419	1.05	N	011070	5000	1183 억	6572203	N	N	139	N	N
115	20241011	140248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	201500	-2500	5	-1.23	17159864500	84278	41.99	204500	206000	201500	265000	143000	204000	203609.55	27.77	0	210	210666	207332	205166	201832	199666	206250	200750	1183	61000	5000	150960	500	1	23667107	47689	8.44	1.01	12	0.36	23881.00	199217.00	305500	20240717	-34.04	179500	20240419	12.26	305500	-34.04	20240717	179500	12.26	20240419	305500	-34.04	20240717	179500	12.26	20240419	1.05	N	011070	5000	1183 억	6572203	N	N	139	N	N
116	20241011	130249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203000	-1000	5	-0.49	14197418000	69645	34.70	204500	206000	202000	265000	143000	204000	203853.77	27.77	0	2730	210666	207332	205166	201832	199666	206250	200750	1183	61000	5000	150960	500	1	23667107	48044	8.50	1.02	12	0.29	23881.00	199217.00	305500	20240717	-33.55	179500	20240419	13.09	305500	-33.55	20240717	179500	13.09	20240419	305500	-33.55	20240717	179500	13.09	20240419	1.05	N	011070	5000	1183 억	6572203	N	N	139	N	N
117	20241011	120248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	-1500	5	-0.74	11216679000	54941	27.37	204500	206000	202000	265000	143000	204000	204159.06	27.77	0	3378	210666	207332	205166	201832	199666	206250	200750	1183	61000	5000	150960	500	1	23667107	47926	8.48	1.02	12	0.23	23881.00	199217.00	305500	20240717	-33.72	179500	20240419	12.81	305500	-33.72	20240717	179500	12.81	20240419	305500	-33.72	20240717	179500	12.81	20240419	1.05	N	011070	5000	1183 억	6572203	N	N	139	N	N
118	20241011	110248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	500	2	0.25	7119584000	34762	17.32	204500	206000	203500	265000	143000	204000	204812.90	27.77	0	3697	210666	207332	205166	201832	199666	206250	200750	1183	61000	5000	150960	500	1	23667107	48399	8.56	1.03	12	0.15	23881.00	199217.00	305500	20240717	-33.06	179500	20240419	13.93	305500	-33.06	20240717	179500	13.93	20240419	305500	-33.06	20240717	179500	13.93	20240419	1.05	N	011070	5000	1183 억	6572203	N	N	139	N	N
119	20241011	100253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	500	2	0.25	4568624000	22269	11.09	204500	206000	204000	265000	143000	204000	205164.07	27.77	0	2683	210666	207332	205166	201832	199666	206250	200750	1183	61000	5000	150960	500	1	23667107	48399	8.56	1.03	12	0.09	23881.00	199217.00	305500	20240717	-33.06	179500	20240419	13.93	305500	-33.06	20240717	179500	13.93	20240419	305500	-33.06	20240717	179500	13.93	20240419	1.05	N	011070	5000	1183 억	6572203	N	N	139	N	N
120	20241011	090249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	1000	2	0.49	599813000	2927	1.46	204500	206000	204000	265000	143000	204000	204974.07	27.77	0	1360	210666	207332	205166	201832	199666	206250	200750	1183	61000	5000	150960	500	1	23667107	48518	8.58	1.03	12	0.01	23881.00	199217.00	305500	20240717	-32.90	179500	20240419	14.21	305500	-32.90	20240717	179500	14.21	20240419	305500	-32.90	20240717	179500	14.21	20240419	1.05	N	011070	5000	1183 억	6572203	N	N	139	N	N
121	20241010	160253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	0	3	0.00	40750854500	198565	80.02	206500	208500	203000	265000	143000	204000	205231.77	27.85	0	-22899	212000	208000	206000	202000	200000	207000	201000	1183	61000	5000	150960	500	1	23667107	48281	8.54	1.02	12	0.84	23881.00	199217.00	305500	20240717	-33.22	179500	20240419	13.65	305500	-33.22	20240717	179500	13.65	20240419	305500	-33.22	20240717	179500	13.65	20240419	1.05	N	011070	5000	1183 억	6592311	N	N	139	N	N
122	20241010	150257	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	0	3	0.00	28302551000	137526	55.42	206500	208500	204000	265000	143000	204000	205798.08	27.85	0	-4557	212000	208000	206000	202000	200000	207000	201000	1183	61000	5000	150960	500	1	23667107	48281	8.54	1.02	12	0.58	23881.00	199217.00	305500	20240717	-33.22	179500	20240419	13.65	305500	-33.22	20240717	179500	13.65	20240419	305500	-33.22	20240717	179500	13.65	20240419	1.05	N	011070	5000	1183 억	6592311	N	N	128	N	N
123	20241010	140254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	500	2	0.25	24731770500	120064	48.39	206500	208500	204000	265000	143000	204000	205988.56	27.85	0	-3867	212000	208000	206000	202000	200000	207000	201000	1183	61000	5000	150960	500	1	23667107	48399	8.56	1.03	12	0.51	23881.00	199217.00	305500	20240717	-33.06	179500	20240419	13.93	305500	-33.06	20240717	179500	13.93	20240419	305500	-33.06	20240717	179500	13.93	20240419	1.05	N	011070	5000	1183 억	6592311	N	N	128	N	N
124	20241010	130254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	0	3	0.00	20814485000	100916	40.67	206500	208500	204000	265000	143000	204000	206256.00	27.85	0	-4218	212000	208000	206000	202000	200000	207000	201000	1183	61000	5000	150960	500	1	23667107	48281	8.54	1.02	12	0.43	23881.00	199217.00	305500	20240717	-33.22	179500	20240419	13.65	305500	-33.22	20240717	179500	13.65	20240419	305500	-33.22	20240717	179500	13.65	20240419	1.05	N	011070	5000	1183 억	6592311	N	N	128	N	N
125	20241010	120254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205500	1500	2	0.74	16692236500	80797	32.56	206500	208500	205000	265000	143000	204000	206595.40	27.85	0	2135	212000	208000	206000	202000	200000	207000	201000	1183	61000	5000	150960	500	1	23667107	48636	8.61	1.03	12	0.34	23881.00	199217.00	305500	20240717	-32.73	179500	20240419	14.48	305500	-32.73	20240717	179500	14.48	20240419	305500	-32.73	20240717	179500	14.48	20240419	1.05	N	011070	5000	1183 억	6592311	N	N	128	N	N
126	20241010	110252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205500	1500	2	0.74	14220070500	68778	27.72	206500	208500	205000	265000	143000	204000	206753.98	27.85	0	4380	212000	208000	206000	202000	200000	207000	201000	1183	61000	5000	150960	500	1	23667107	48636	8.61	1.03	12	0.29	23881.00	199217.00	305500	20240717	-32.73	179500	20240419	14.48	305500	-32.73	20240717	179500	14.48	20240419	305500	-32.73	20240717	179500	14.48	20240419	1.05	N	011070	5000	1183 억	6592311	N	N	128	N	N
127	20241010	100253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	1000	2	0.49	10618851500	51297	20.67	206500	208500	205000	265000	143000	204000	207008.43	27.85	0	5986	212000	208000	206000	202000	200000	207000	201000	1183	61000	5000	150960	500	1	23667107	48518	8.58	1.03	12	0.22	23881.00	199217.00	305500	20240717	-32.90	179500	20240419	14.21	305500	-32.90	20240717	179500	14.21	20240419	305500	-32.90	20240717	179500	14.21	20240419	1.05	N	011070	5000	1183 억	6592311	N	N	128	N	N
128	20241010	090253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207000	3000	2	1.47	2898102500	14004	5.64	206500	208500	206000	265000	143000	204000	206952.41	27.85	0	2558	212000	208000	206000	202000	200000	207000	201000	1183	61000	5000	150960	500	1	23667107	48991	8.67	1.04	12	0.06	23881.00	199217.00	305500	20240717	-32.24	179500	20240419	15.32	305500	-32.24	20240717	179500	15.32	20240419	305500	-32.24	20240717	179500	15.32	20240419	1.05	N	011070	5000	1183 억	6592311	N	N	128	N	N
129	20241008	160253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	-7500	5	-3.55	50703168500	246305	232.06	209000	210000	204000	274500	148500	211500	205856.71	27.73	0	22888	216166	213832	211666	209332	207166	212750	208250	1183	63000	5000	156510	500	1	23667107	48281	8.54	1.02	12	1.04	23881.00	199217.00	305500	20240717	-33.22	179500	20240419	13.65	305500	-33.22	20240717	179500	13.65	20240419	305500	-33.22	20240717	179500	13.65	20240419	1.06	N	011070	5000	1183 억	6563264	N	N	128	N	N
130	20241008	150254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	-7000	5	-3.31	44304945500	214972	202.54	209000	210000	204000	274500	148500	211500	206096.30	27.73	0	22860	216166	213832	211666	209332	207166	212750	208250	1183	63000	5000	156510	500	1	23667107	48399	8.56	1.03	12	0.91	23881.00	199217.00	305500	20240717	-33.06	179500	20240419	13.93	305500	-33.06	20240717	179500	13.93	20240419	305500	-33.06	20240717	179500	13.93	20240419	1.06	N	011070	5000	1183 억	6563264	N	N	447	N	N
131	20241008	140254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	-6500	5	-3.07	35076718000	169876	160.05	209000	210000	205000	274500	148500	211500	206484.19	27.73	0	15533	216166	213832	211666	209332	207166	212750	208250	1183	63000	5000	156510	500	1	23667107	48518	8.58	1.03	12	0.72	23881.00	199217.00	305500	20240717	-32.90	179500	20240419	14.21	305500	-32.90	20240717	179500	14.21	20240419	305500	-32.90	20240717	179500	14.21	20240419	1.06	N	011070	5000	1183 억	6563264	N	N	447	N	N
132	20241008	130253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205500	-6000	5	-2.84	27917724500	135023	127.21	209000	210000	205500	274500	148500	211500	206762.66	27.73	0	13895	216166	213832	211666	209332	207166	212750	208250	1183	63000	5000	156510	500	1	23667107	48636	8.61	1.03	12	0.57	23881.00	199217.00	305500	20240717	-32.73	179500	20240419	14.48	305500	-32.73	20240717	179500	14.48	20240419	305500	-32.73	20240717	179500	14.48	20240419	1.06	N	011070	5000	1183 억	6563264	N	N	447	N	N
133	20241008	120253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205500	-6000	5	-2.84	24928397000	120512	113.54	209000	210000	205500	274500	148500	211500	206853.99	27.73	0	12494	216166	213832	211666	209332	207166	212750	208250	1183	63000	5000	156510	500	1	23667107	48636	8.61	1.03	12	0.51	23881.00	199217.00	305500	20240717	-32.73	179500	20240419	14.48	305500	-32.73	20240717	179500	14.48	20240419	305500	-32.73	20240717	179500	14.48	20240419	1.06	N	011070	5000	1183 억	6563264	N	N	447	N	N
134	20241008	110252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206000	-5500	5	-2.60	19641088500	94843	89.36	209000	210000	206000	274500	148500	211500	207090.45	27.73	0	12192	216166	213832	211666	209332	207166	212750	208250	1183	63000	5000	156510	500	1	23667107	48754	8.63	1.03	12	0.40	23881.00	199217.00	305500	20240717	-32.57	179500	20240419	14.76	305500	-32.57	20240717	179500	14.76	20240419	305500	-32.57	20240717	179500	14.76	20240419	1.06	N	011070	5000	1183 억	6563264	N	N	447	N	N
135	20241008	100254	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207000	-4500	5	-2.13	13409713500	64689	60.95	209000	210000	206000	274500	148500	211500	207294.98	27.73	0	5749	216166	213832	211666	209332	207166	212750	208250	1183	63000	5000	156510	500	1	23667107	48991	8.67	1.04	12	0.27	23881.00	199217.00	305500	20240717	-32.24	179500	20240419	15.32	305500	-32.24	20240717	179500	15.32	20240419	305500	-32.24	20240717	179500	15.32	20240419	1.06	N	011070	5000	1183 억	6563264	N	N	447	N	N
136	20241008	090253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	-3000	5	-1.42	1543299500	7405	6.98	209000	210000	207500	274500	148500	211500	208412.33	27.73	0	1094	216166	213832	211666	209332	207166	212750	208250	1183	63000	5000	156510	500	1	23667107	49346	8.73	1.05	12	0.03	23881.00	199217.00	305500	20240717	-31.75	179500	20240419	16.16	305500	-31.75	20240717	179500	16.16	20240419	305500	-31.75	20240717	179500	16.16	20240419	1.06	N	011070	5000	1183 억	6563264	N	N	447	N	N
137	20241007	160252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211500	-1500	5	-0.70	22166581000	104687	98.24	213500	214000	209500	276500	149500	213000	211742.76	27.68	-1680	-7119	218000	215500	212000	209500	206000	216750	210750	1183	63500	5000	157620	500	1	23667107	50056	8.86	1.06	12	0.44	23881.00	199217.00	305500	20240717	-30.77	179500	20240419	17.83	305500	-30.77	20240717	179500	17.83	20240419	305500	-30.77	20240717	179500	17.83	20240419	1.02	N	011070	5000	1183 억	6550853	N	N	447	N	N
138	20241007	150250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211000	-2000	5	-0.94	19108519500	90219	84.66	213500	214000	209500	276500	149500	213000	211801.37	27.68	-1680	-10193	218000	215500	212000	209500	206000	216750	210750	1183	63500	5000	157620	500	1	23667107	49938	8.84	1.06	12	0.38	23881.00	199217.00	305500	20240717	-30.93	179500	20240419	17.55	305500	-30.93	20240717	179500	17.55	20240419	305500	-30.93	20240717	179500	17.55	20240419	1.02	N	011070	5000	1183 억	6550853	N	N	11	N	N
139	20241007	140308	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211500	-1500	5	-0.70	14787786000	69787	65.49	213500	214000	209500	276500	149500	213000	211898.71	27.68	-1680	-8510	218000	215500	212000	209500	206000	216750	210750	1183	63500	5000	157620	500	1	23667107	50056	8.86	1.06	12	0.29	23881.00	199217.00	305500	20240717	-30.77	179500	20240419	17.83	305500	-30.77	20240717	179500	17.83	20240419	305500	-30.77	20240717	179500	17.83	20240419	1.02	N	011070	5000	1183 억	6550853	N	N	11	N	N
140	20241007	130250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212000	-1000	5	-0.47	10274263000	48526	45.54	213500	214000	209500	276500	149500	213000	211726.71	27.68	-1680	-3729	218000	215500	212000	209500	206000	216750	210750	1183	63500	5000	157620	500	1	23667107	50174	8.88	1.06	12	0.21	23881.00	199217.00	305500	20240717	-30.61	179500	20240419	18.11	305500	-30.61	20240717	179500	18.11	20240419	305500	-30.61	20240717	179500	18.11	20240419	1.02	N	011070	5000	1183 억	6550853	N	N	11	N	N
141	20241007	120315	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212000	-1000	5	-0.47	8971955000	42390	39.78	213500	214000	209500	276500	149500	213000	211652.31	27.68	-1680	-3376	218000	215500	212000	209500	206000	216750	210750	1183	63500	5000	157620	500	1	23667107	50174	8.88	1.06	12	0.18	23881.00	199217.00	305500	20240717	-30.61	179500	20240419	18.11	305500	-30.61	20240717	179500	18.11	20240419	305500	-30.61	20240717	179500	18.11	20240419	1.02	N	011070	5000	1183 억	6550853	N	N	11	N	N
142	20241007	110248	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211500	-1500	5	-0.70	7297174500	34487	32.36	213500	214000	209500	276500	149500	213000	211591.63	27.68	-1680	-3470	218000	215500	212000	209500	206000	216750	210750	1183	63500	5000	157620	500	1	23667107	50056	8.86	1.06	12	0.15	23881.00	199217.00	305500	20240717	-30.77	179500	20240419	17.83	305500	-30.77	20240717	179500	17.83	20240419	305500	-30.77	20240717	179500	17.83	20240419	1.02	N	011070	5000	1183 억	6550853	N	N	11	N	N
143	20241007	100246	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212500	-500	5	-0.23	4902280000	23172	21.75	213500	214000	209500	276500	149500	213000	211559.88	27.68	-1680	-2453	218000	215500	212000	209500	206000	216750	210750	1183	63500	5000	157620	500	1	23667107	50293	8.90	1.07	12	0.10	23881.00	199217.00	305500	20240717	-30.44	179500	20240419	18.38	305500	-30.44	20240717	179500	18.38	20240419	305500	-30.44	20240717	179500	18.38	20240419	1.02	N	011070	5000	1183 억	6550853	N	N	11	N	N
144	20241007	090234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211000	-2000	5	-0.94	1331276000	6276	5.89	213500	214000	210000	276500	149500	213000	212120.33	27.68	-1680	-2207	218000	215500	212000	209500	206000	216750	210750	1183	63500	5000	157620	500	1	23667107	49938	8.84	1.06	12	0.03	23881.00	199217.00	305500	20240717	-30.93	179500	20240419	17.55	305500	-30.93	20240717	179500	17.55	20240419	305500	-30.93	20240717	179500	17.55	20240419	1.02	N	011070	5000	1183 억	6550853	N	N	11	N	N
145	20241004	160239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213000	5000	2	2.40	22470028000	105659	53.56	210000	214500	208500	270000	146000	208000	212664.61	27.60	0	1962	217000	212500	209500	205000	202000	211000	203500	1183	62000	5000	153920	500	1	23667107	50411	8.92	1.07	12	0.45	23881.00	199217.00	305500	20240717	-30.28	179500	20240419	18.66	305500	-30.28	20240717	179500	18.66	20240419	305500	-30.28	20240717	179500	18.66	20240419	1.01	N	011070	5000	1183 억	6531928	N	N	11	N	N
146	20241004	150240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213000	5000	2	2.40	19637136500	92362	46.82	210000	214500	208500	270000	146000	208000	212611.06	27.60	0	-108	217000	212500	209500	205000	202000	211000	203500	1183	62000	5000	153920	500	1	23667107	50411	8.92	1.07	12	0.39	23881.00	199217.00	305500	20240717	-30.28	179500	20240419	18.66	305500	-30.28	20240717	179500	18.66	20240419	305500	-30.28	20240717	179500	18.66	20240419	1.01	N	011070	5000	1183 억	6531928	N	N	84	N	N
147	20241004	140240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212500	4500	2	2.16	17310168000	81444	41.28	210000	214500	208500	270000	146000	208000	212541.30	27.60	0	146	217000	212500	209500	205000	202000	211000	203500	1183	62000	5000	153920	500	1	23667107	50293	8.90	1.07	12	0.34	23881.00	199217.00	305500	20240717	-30.44	179500	20240419	18.38	305500	-30.44	20240717	179500	18.38	20240419	305500	-30.44	20240717	179500	18.38	20240419	1.01	N	011070	5000	1183 억	6531928	N	N	84	N	N
148	20241004	130239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214000	6000	2	2.88	15403688500	72511	36.76	210000	214500	208500	270000	146000	208000	212433.05	27.60	0	2786	217000	212500	209500	205000	202000	211000	203500	1183	62000	5000	153920	500	1	23667107	50648	8.96	1.07	12	0.31	23881.00	199217.00	305500	20240717	-29.95	179500	20240419	19.22	305500	-29.95	20240717	179500	19.22	20240419	305500	-29.95	20240717	179500	19.22	20240419	1.01	N	011070	5000	1183 억	6531928	N	N	84	N	N
149	20241004	120239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214000	6000	2	2.88	14142065000	66604	33.76	210000	214500	208500	270000	146000	208000	212331.22	27.60	0	3996	217000	212500	209500	205000	202000	211000	203500	1183	62000	5000	153920	500	1	23667107	50648	8.96	1.07	12	0.28	23881.00	199217.00	305500	20240717	-29.95	179500	20240419	19.22	305500	-29.95	20240717	179500	19.22	20240419	305500	-29.95	20240717	179500	19.22	20240419	1.01	N	011070	5000	1183 억	6531928	N	N	84	N	N
150	20241004	110240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	214000	6000	2	2.88	12071810500	56925	28.86	210000	214500	208500	270000	146000	208000	212065.90	27.60	0	4032	217000	212500	209500	205000	202000	211000	203500	1183	62000	5000	153920	500	1	23667107	50648	8.96	1.07	12	0.24	23881.00	199217.00	305500	20240717	-29.95	179500	20240419	19.22	305500	-29.95	20240717	179500	19.22	20240419	305500	-29.95	20240717	179500	19.22	20240419	1.01	N	011070	5000	1183 억	6531928	N	N	84	N	N
151	20241004	100239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	213500	5500	2	2.64	8392693500	39677	20.11	210000	214000	208500	270000	146000	208000	211526.29	27.60	0	7566	217000	212500	209500	205000	202000	211000	203500	1183	62000	5000	153920	500	1	23667107	50529	8.94	1.07	12	0.17	23881.00	199217.00	305500	20240717	-30.11	179500	20240419	18.94	305500	-30.11	20240717	179500	18.94	20240419	305500	-30.11	20240717	179500	18.94	20240419	1.01	N	011070	5000	1183 억	6531928	N	N	84	N	N
152	20241004	090237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209500	1500	2	0.72	1740293000	8294	4.20	210000	212000	208500	270000	146000	208000	209827.74	27.60	0	2966	217000	212500	209500	205000	202000	211000	203500	1183	62000	5000	153920	500	1	23667107	49583	8.77	1.05	12	0.04	23881.00	199217.00	305500	20240717	-31.42	179500	20240419	16.71	305500	-31.42	20240717	179500	16.71	20240419	305500	-31.42	20240717	179500	16.71	20240419	1.01	N	011070	5000	1183 억	6531928	N	N	84	N	N
153	20241002	160237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208000	-10000	5	-4.59	40883385500	195513	123.66	213500	214000	206500	283000	153000	218000	209109.93	27.55	0	2588	225000	221500	219500	216000	214000	220500	215000	1183	65000	5000	161320	500	1	23667107	49228	8.71	1.04	12	0.83	23881.00	199217.00	305500	20240717	-31.91	179500	20240419	15.88	305500	-31.91	20240717	179500	15.88	20240419	305500	-31.91	20240717	179500	15.88	20240419	0.92	N	011070	5000	1183 억	6520929	N	N	84	N	N
154	20241002	150240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208000	-10000	5	-4.59	36755819500	175673	111.11	213500	214000	206500	283000	153000	218000	209227.92	27.55	0	1987	225000	221500	219500	216000	214000	220500	215000	1183	65000	5000	161320	500	1	23667107	49228	8.71	1.04	12	0.74	23881.00	199217.00	305500	20240717	-31.91	179500	20240419	15.88	305500	-31.91	20240717	179500	15.88	20240419	305500	-31.91	20240717	179500	15.88	20240419	0.92	N	011070	5000	1183 억	6520929	N	N	24	N	N
155	20241002	140239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209000	-9000	5	-4.13	31792879000	151875	96.06	213500	214000	206500	283000	153000	218000	209335.03	27.55	0	440	225000	221500	219500	216000	214000	220500	215000	1183	65000	5000	161320	500	1	23667107	49464	8.75	1.05	12	0.64	23881.00	199217.00	305500	20240717	-31.59	179500	20240419	16.43	305500	-31.59	20240717	179500	16.43	20240419	305500	-31.59	20240717	179500	16.43	20240419	0.92	N	011070	5000	1183 억	6520929	N	N	24	N	N
156	20241002	130240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	210000	-8000	5	-3.67	28756146500	137392	86.90	213500	214000	206500	283000	153000	218000	209299.12	27.55	0	2745	225000	221500	219500	216000	214000	220500	215000	1183	65000	5000	161320	500	1	23667107	49701	8.79	1.05	12	0.58	23881.00	199217.00	305500	20240717	-31.26	179500	20240419	16.99	305500	-31.26	20240717	179500	16.99	20240419	305500	-31.26	20240717	179500	16.99	20240419	0.92	N	011070	5000	1183 억	6520929	N	N	24	N	N
157	20241002	120237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209000	-9000	5	-4.13	25942752000	123995	78.42	213500	214000	206500	283000	153000	218000	209223.19	27.55	0	5134	225000	221500	219500	216000	214000	220500	215000	1183	65000	5000	161320	500	1	23667107	49464	8.75	1.05	12	0.52	23881.00	199217.00	305500	20240717	-31.59	179500	20240419	16.43	305500	-31.59	20240717	179500	16.43	20240419	305500	-31.59	20240717	179500	16.43	20240419	0.92	N	011070	5000	1183 억	6520929	N	N	24	N	N
158	20241002	110236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	210500	-7500	5	-3.44	21475911500	102660	64.93	213500	214000	206500	283000	153000	218000	209193.34	27.55	0	8008	225000	221500	219500	216000	214000	220500	215000	1183	65000	5000	161320	500	1	23667107	49819	8.81	1.06	12	0.43	23881.00	199217.00	305500	20240717	-31.10	179500	20240419	17.27	305500	-31.10	20240717	179500	17.27	20240419	305500	-31.10	20240717	179500	17.27	20240419	0.92	N	011070	5000	1183 억	6520929	N	N	24	N	N
159	20241002	100236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	-9500	5	-4.36	17412077500	83292	52.68	213500	214000	206500	283000	153000	218000	209047.11	27.55	0	11893	225000	221500	219500	216000	214000	220500	215000	1183	65000	5000	161320	500	1	23667107	49346	8.73	1.05	12	0.35	23881.00	199217.00	305500	20240717	-31.75	179500	20240419	16.16	305500	-31.75	20240717	179500	16.16	20240419	305500	-31.75	20240717	179500	16.16	20240419	0.92	N	011070	5000	1183 억	6520929	N	N	24	N	N
160	20241002	090233	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211000	-7000	5	-3.21	2901790500	13676	8.65	213500	214000	210500	283000	153000	218000	212175.27	27.55	0	2480	225000	221500	219500	216000	214000	220500	215000	1183	65000	5000	161320	500	1	23667107	49938	8.84	1.06	12	0.06	23881.00	199217.00	305500	20240717	-30.93	179500	20240419	17.55	305500	-30.93	20240717	179500	17.55	20240419	305500	-30.93	20240717	179500	17.55	20240419	0.92	N	011070	5000	1183 억	6520929	N	N	24	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History