KissMeData/272210/price/prices-20230901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161035	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12270	70	2	0.57	4512532510	369449	99.98	12080	12300	12050	15860	8540	12200	12213.77	4.95	0	-39399	12593	12396	12293	12096	11993	12345	12045	9446	3660	5000	9020	10	1	188919389	23180	-30.30	1.14	12	0.20	-405.00	10769.00	17720	20230711	-30.76	10150	20221013	20.89	17720	-30.76	20230711	10200	20.29	20230103	17720	-30.76	20230711	10150	20.89	20221013	0.99	Y	272210	5000	9445 억	9349945	N	N	49409	N	N
3	20230927	151047	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12280	80	2	0.66	3819039550	312945	84.69	12080	12290	12050	15860	8540	12200	12203.55	4.95	0	-33867	12593	12396	12293	12096	11993	12345	12045	9446	3660	5000	9020	10	1	188919389	23199	-30.32	1.14	12	0.17	-405.00	10769.00	17720	20230711	-30.70	10150	20221013	20.99	17720	-30.70	20230711	10200	20.39	20230103	17720	-30.70	20230711	10150	20.99	20221013	0.99	Y	272210	5000	9445 억	9349945	N	N	28014	N	N
4	20230927	141048	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12220	20	2	0.16	3067424830	251609	68.09	12080	12270	12050	15860	8540	12200	12191.22	4.95	0	-18512	12593	12396	12293	12096	11993	12345	12045	9446	3660	5000	9020	10	1	188919389	23086	-30.17	1.13	12	0.13	-405.00	10769.00	17720	20230711	-31.04	10150	20221013	20.39	17720	-31.04	20230711	10200	19.80	20230103	17720	-31.04	20230711	10150	20.39	20221013	0.99	Y	272210	5000	9445 억	9349945	N	N	28014	N	N
5	20230927	131032	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12210	10	2	0.08	2601919590	213514	57.78	12080	12270	12050	15860	8540	12200	12186.15	4.95	0	-8064	12593	12396	12293	12096	11993	12345	12045	9446	3660	5000	9020	10	1	188919389	23067	-30.15	1.13	12	0.11	-405.00	10769.00	17720	20230711	-31.09	10150	20221013	20.30	17720	-31.09	20230711	10200	19.71	20230103	17720	-31.09	20230711	10150	20.30	20221013	0.99	Y	272210	5000	9445 억	9349945	N	N	28014	N	N
6	20230927	121032	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12180	-20	5	-0.16	2052626950	168501	45.60	12080	12270	12050	15860	8540	12200	12181.64	4.95	0	-4965	12593	12396	12293	12096	11993	12345	12045	9446	3660	5000	9020	10	1	188919389	23010	-30.07	1.13	12	0.09	-405.00	10769.00	17720	20230711	-31.26	10150	20221013	20.00	17720	-31.26	20230711	10200	19.41	20230103	17720	-31.26	20230711	10150	20.00	20221013	0.99	Y	272210	5000	9445 억	9349945	N	N	28014	N	N
7	20230927	111042	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12220	20	2	0.16	1589353500	130528	35.33	12080	12270	12050	15860	8540	12200	12176.26	4.95	0	1816	12593	12396	12293	12096	11993	12345	12045	9446	3660	5000	9020	10	1	188919389	23086	-30.17	1.13	12	0.07	-405.00	10769.00	17720	20230711	-31.04	10150	20221013	20.39	17720	-31.04	20230711	10200	19.80	20230103	17720	-31.04	20230711	10150	20.39	20221013	0.99	Y	272210	5000	9445 억	9349945	N	N	28014	N	N
8	20230927	101034	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12150	-50	5	-0.41	978897470	80523	21.79	12080	12240	12050	15860	8540	12200	12156.50	4.95	0	-101	12593	12396	12293	12096	11993	12345	12045	9446	3660	5000	9020	10	1	188919389	22954	-30.00	1.13	12	0.04	-405.00	10769.00	17720	20230711	-31.43	10150	20221013	19.70	17720	-31.43	20230711	10200	19.12	20230103	17720	-31.43	20230711	10150	19.70	20221013	0.99	Y	272210	5000	9445 억	9349945	N	N	28014	N	N
9	20230927	091054	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12210	10	2	0.08	320093570	26387	7.14	12080	12240	12050	15860	8540	12200	12129.51	4.95	0	2686	12593	12396	12293	12096	11993	12345	12045	9446	3660	5000	9020	10	1	188919389	23067	-30.15	1.13	12	0.01	-405.00	10769.00	17720	20230711	-31.09	10150	20221013	20.30	17720	-31.09	20230711	10200	19.71	20230103	17720	-31.09	20230711	10150	20.30	20221013	0.99	Y	272210	5000	9445 억	9349945	N	N	28014	N	N
10	20230926	161033	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12200	-130	5	-1.05	4461308480	363810	114.64	12330	12490	12190	16020	8640	12330	12262.79	4.97	0	-3385	12590	12460	12360	12230	12130	12525	12295	9446	3690	5000	9120	10	1	188919389	23048	-30.12	1.13	12	0.19	-405.00	10769.00	17720	20230711	-31.15	10150	20221013	20.20	17720	-31.15	20230711	10200	19.61	20230103	17720	-31.15	20230711	10150	20.20	20221013	1.00	Y	272210	5000	9445 억	9383184	N	N	28014	N	N
11	20230926	151032	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12210	-120	5	-0.97	4147020160	338046	106.52	12330	12490	12190	16020	8640	12330	12267.62	4.97	0	-3128	12590	12460	12360	12230	12130	12525	12295	9446	3690	5000	9120	10	1	188919389	23067	-30.15	1.13	12	0.18	-405.00	10769.00	17720	20230711	-31.09	10150	20221013	20.30	17720	-31.09	20230711	10200	19.71	20230103	17720	-31.09	20230711	10150	20.30	20221013	1.00	Y	272210	5000	9445 억	9383184	N	N	31635	N	N
12	20230926	141024	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12210	-120	5	-0.97	3492479880	284453	89.63	12330	12490	12190	16020	8640	12330	12277.88	4.97	0	-16421	12590	12460	12360	12230	12130	12525	12295	9446	3690	5000	9120	10	1	188919389	23067	-30.15	1.13	12	0.15	-405.00	10769.00	17720	20230711	-31.09	10150	20221013	20.30	17720	-31.09	20230711	10200	19.71	20230103	17720	-31.09	20230711	10150	20.30	20221013	1.00	Y	272210	5000	9445 억	9383184	N	N	31635	N	N
13	20230926	131030	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12220	-110	5	-0.89	2979074190	242435	76.39	12330	12490	12190	16020	8640	12330	12288.13	4.97	0	-15521	12590	12460	12360	12230	12130	12525	12295	9446	3690	5000	9120	10	1	188919389	23086	-30.17	1.13	12	0.13	-405.00	10769.00	17720	20230711	-31.04	10150	20221013	20.39	17720	-31.04	20230711	10200	19.80	20230103	17720	-31.04	20230711	10150	20.39	20221013	1.00	Y	272210	5000	9445 억	9383184	N	N	31635	N	N
14	20230926	121036	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12200	-130	5	-1.05	2548600980	207165	65.28	12330	12490	12190	16020	8640	12330	12302.27	4.97	0	-20097	12590	12460	12360	12230	12130	12525	12295	9446	3690	5000	9120	10	1	188919389	23048	-30.12	1.13	12	0.11	-405.00	10769.00	17720	20230711	-31.15	10150	20221013	20.20	17720	-31.15	20230711	10200	19.61	20230103	17720	-31.15	20230711	10150	20.20	20221013	1.00	Y	272210	5000	9445 억	9383184	N	N	31635	N	N
15	20230926	111029	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12290	-40	5	-0.32	1693883160	137355	43.28	12330	12490	12250	16020	8640	12330	12332.16	4.97	0	-12416	12590	12460	12360	12230	12130	12525	12295	9446	3690	5000	9120	10	1	188919389	23218	-30.35	1.14	12	0.07	-405.00	10769.00	17720	20230711	-30.64	10150	20221013	21.08	17720	-30.64	20230711	10200	20.49	20230103	17720	-30.64	20230711	10150	21.08	20221013	1.00	Y	272210	5000	9445 억	9383184	N	N	31635	N	N
16	20230926	101031	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12300	-30	5	-0.24	1195139830	96821	30.51	12330	12490	12250	16020	8640	12330	12343.81	4.97	0	-11100	12590	12460	12360	12230	12130	12525	12295	9446	3690	5000	9120	10	1	188919389	23237	-30.37	1.14	12	0.05	-405.00	10769.00	17720	20230711	-30.59	10150	20221013	21.18	17720	-30.59	20230711	10200	20.59	20230103	17720	-30.59	20230711	10150	21.18	20221013	1.00	Y	272210	5000	9445 억	9383184	N	N	31635	N	N
17	20230926	091032	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12440	110	2	0.89	305196220	24562	7.74	12330	12490	12320	16020	8640	12330	12425.59	4.97	0	1178	12590	12460	12360	12230	12130	12525	12295	9446	3690	5000	9120	10	1	188919389	23502	-30.72	1.16	12	0.01	-405.00	10769.00	17720	20230711	-29.80	10150	20221013	22.56	17720	-29.80	20230711	10200	21.96	20230103	17720	-29.80	20230711	10150	22.56	20221013	1.00	Y	272210	5000	9445 억	9383184	N	N	31635	N	N
18	20230925	161033	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12330	-70	5	-0.56	3892600390	314865	78.52	12300	12490	12260	16120	8680	12400	12362.78	4.95	0	19483	12673	12536	12323	12186	11973	12605	12255	9446	3720	5000	9170	10	1	188919389	23294	-30.44	1.14	12	0.17	-405.00	10769.00	17720	20230711	-30.42	10150	20221013	21.48	17720	-30.42	20230711	10200	20.88	20230103	17720	-30.42	20230711	10150	21.48	20221013	0.99	Y	272210	5000	9445 억	9356162	N	N	31635	N	N
19	20230925	151035	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12320	-80	5	-0.65	3483677930	281677	70.25	12300	12490	12260	16120	8680	12400	12367.63	4.95	0	18745	12673	12536	12323	12186	11973	12605	12255	9446	3720	5000	9170	10	1	188919389	23275	-30.42	1.14	12	0.15	-405.00	10769.00	17720	20230711	-30.47	10150	20221013	21.38	17720	-30.47	20230711	10200	20.78	20230103	17720	-30.47	20230711	10150	21.38	20221013	0.99	Y	272210	5000	9445 억	9356162	N	N	32054	N	N
20	20230925	141017	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12360	-40	5	-0.32	2893997970	233918	58.34	12300	12490	12260	16120	8680	12400	12371.85	4.95	0	18011	12673	12536	12323	12186	11973	12605	12255	9446	3720	5000	9170	10	1	188919389	23350	-30.52	1.15	12	0.12	-405.00	10769.00	17720	20230711	-30.25	10150	20221013	21.77	17720	-30.25	20230711	10200	21.18	20230103	17720	-30.25	20230711	10150	21.77	20221013	0.99	Y	272210	5000	9445 억	9356162	N	N	32054	N	N
21	20230925	131024	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12380	-20	5	-0.16	2370017770	191599	47.78	12300	12490	12260	16120	8680	12400	12369.68	4.95	0	1883	12673	12536	12323	12186	11973	12605	12255	9446	3720	5000	9170	10	1	188919389	23388	-30.57	1.15	12	0.10	-405.00	10769.00	17720	20230711	-30.14	10150	20221013	21.97	17720	-30.14	20230711	10200	21.37	20230103	17720	-30.14	20230711	10150	21.97	20221013	0.99	Y	272210	5000	9445 억	9356162	N	N	32054	N	N
22	20230925	121029	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12370	-30	5	-0.24	2058596980	166439	41.51	12300	12490	12260	16120	8680	12400	12368.47	4.95	0	-1479	12673	12536	12323	12186	11973	12605	12255	9446	3720	5000	9170	10	1	188919389	23369	-30.54	1.15	12	0.09	-405.00	10769.00	17720	20230711	-30.19	10150	20221013	21.87	17720	-30.19	20230711	10200	21.27	20230103	17720	-30.19	20230711	10150	21.87	20221013	0.99	Y	272210	5000	9445 억	9356162	N	N	32054	N	N
23	20230925	111024	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12350	-50	5	-0.40	1687792180	136530	34.05	12300	12490	12260	16120	8680	12400	12362.06	4.95	0	-11	12673	12536	12323	12186	11973	12605	12255	9446	3720	5000	9170	10	1	188919389	23332	-30.49	1.15	12	0.07	-405.00	10769.00	17720	20230711	-30.30	10150	20221013	21.67	17720	-30.30	20230711	10200	21.08	20230103	17720	-30.30	20230711	10150	21.67	20221013	0.99	Y	272210	5000	9445 억	9356162	N	N	32054	N	N
24	20230925	101028	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12360	-40	5	-0.32	1346754760	108912	27.16	12300	12490	12260	16120	8680	12400	12365.53	4.95	0	-465	12673	12536	12323	12186	11973	12605	12255	9446	3720	5000	9170	10	1	188919389	23350	-30.52	1.15	12	0.06	-405.00	10769.00	17720	20230711	-30.25	10150	20221013	21.77	17720	-30.25	20230711	10200	21.18	20230103	17720	-30.25	20230711	10150	21.77	20221013	0.99	Y	272210	5000	9445 억	9356162	N	N	32054	N	N
25	20230925	091023	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12480	80	2	0.65	374111240	30120	7.51	12300	12490	12300	16120	8680	12400	12420.70	4.95	0	-3718	12673	12536	12323	12186	11973	12605	12255	9446	3720	5000	9170	10	1	188919389	23577	-30.81	1.16	12	0.02	-405.00	10769.00	17720	20230711	-29.57	10150	20221013	22.96	17720	-29.57	20230711	10200	22.35	20230103	17720	-29.57	20230711	10150	22.96	20221013	0.99	Y	272210	5000	9445 억	9356162	N	N	32054	N	N
26	20230922	161103	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12400	10	2	0.08	4909117260	398250	86.42	12300	12460	12110	16100	8680	12390	12326.67	4.93	0	21854	12730	12560	12470	12300	12210	12515	12255	9446	3710	5000	9160	10	1	188919389	23426	-30.62	1.15	12	0.21	-405.00	10769.00	17720	20230711	-30.02	10150	20221013	22.17	17720	-30.02	20230711	10200	21.57	20230103	17720	-30.02	20230711	10150	22.17	20221013	1.01	Y	272210	5000	9445 억	9317905	N	N	32054	N	N
27	20230922	151056	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12380	-10	5	-0.08	4631322120	375819	81.55	12300	12460	12110	16100	8680	12390	12323.27	4.93	0	17244	12730	12560	12470	12300	12210	12515	12255	9446	3710	5000	9160	10	1	188919389	23388	-30.57	1.15	12	0.20	-405.00	10769.00	17720	20230711	-30.14	10150	20221013	21.97	17720	-30.14	20230711	10200	21.37	20230103	17720	-30.14	20230711	10150	21.97	20221013	1.01	Y	272210	5000	9445 억	9317905	N	N	39113	N	N
28	20230922	141054	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12400	10	2	0.08	3776943660	306932	66.60	12300	12460	12110	16100	8680	12390	12305.46	4.93	0	9690	12730	12560	12470	12300	12210	12515	12255	9446	3710	5000	9160	10	1	188919389	23426	-30.62	1.15	12	0.16	-405.00	10769.00	17720	20230711	-30.02	10150	20221013	22.17	17720	-30.02	20230711	10200	21.57	20230103	17720	-30.02	20230711	10150	22.17	20221013	1.01	Y	272210	5000	9445 억	9317905	N	N	39113	N	N
29	20230922	130948	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12430	40	2	0.32	3200731910	260522	56.53	12300	12460	12110	16100	8680	12390	12285.82	4.93	0	10530	12730	12560	12470	12300	12210	12515	12255	9446	3710	5000	9160	10	1	188919389	23483	-30.69	1.15	12	0.14	-405.00	10769.00	17720	20230711	-29.85	10150	20221013	22.46	17720	-29.85	20230711	10200	21.86	20230103	17720	-29.85	20230711	10150	22.46	20221013	1.01	Y	272210	5000	9445 억	9317905	N	N	39113	N	N
30	20230922	120946	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12380	-10	5	-0.08	2669423820	217754	47.25	12300	12410	12110	16100	8680	12390	12258.87	4.93	0	5396	12730	12560	12470	12300	12210	12515	12255	9446	3710	5000	9160	10	1	188919389	23388	-30.57	1.15	12	0.12	-405.00	10769.00	17720	20230711	-30.14	10150	20221013	21.97	17720	-30.14	20230711	10200	21.37	20230103	17720	-30.14	20230711	10150	21.97	20221013	1.01	Y	272210	5000	9445 억	9317905	N	N	39113	N	N
31	20230922	110942	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12390	0	3	0.00	2248356930	183765	39.88	12300	12390	12110	16100	8680	12390	12234.91	4.93	0	-5816	12730	12560	12470	12300	12210	12515	12255	9446	3710	5000	9160	10	1	188919389	23407	-30.59	1.15	12	0.10	-405.00	10769.00	17720	20230711	-30.08	10150	20221013	22.07	17720	-30.08	20230711	10200	21.47	20230103	17720	-30.08	20230711	10150	22.07	20221013	1.01	Y	272210	5000	9445 억	9317905	N	N	39113	N	N
32	20230922	100941	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12270	-120	5	-0.97	1676515070	137428	29.82	12300	12320	12110	16100	8680	12390	12199.15	4.93	0	-13969	12730	12560	12470	12300	12210	12515	12255	9446	3710	5000	9160	10	1	188919389	23180	-30.30	1.14	12	0.07	-405.00	10769.00	17720	20230711	-30.76	10150	20221013	20.89	17720	-30.76	20230711	10200	20.29	20230103	17720	-30.76	20230711	10150	20.89	20221013	1.01	Y	272210	5000	9445 억	9317905	N	N	39113	N	N
33	20230922	090938	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12160	-230	5	-1.86	662048010	54380	11.80	12300	12300	12110	16100	8680	12390	12174.27	4.93	0	-21883	12730	12560	12470	12300	12210	12515	12255	9446	3710	5000	9160	10	1	188919389	22973	-30.02	1.13	12	0.03	-405.00	10769.00	17720	20230711	-31.38	10150	20221013	19.80	17720	-31.38	20230711	10200	19.22	20230103	17720	-31.38	20230711	10150	19.80	20221013	1.01	Y	272210	5000	9445 억	9317905	N	N	39113	N	N
34	20230921	160941	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12390	-160	5	-1.27	5678338220	454961	100.88	12530	12640	12380	16310	8790	12550	12481.27	4.94	0	-23581	12743	12646	12523	12426	12303	12660	12440	9446	3760	5000	9280	10	1	188919389	23407	-30.59	1.15	12	0.24	-405.00	10769.00	17720	20230711	-30.08	10150	20221013	22.07	17720	-30.08	20230711	10200	21.47	20230103	17720	-30.08	20230711	10150	22.07	20221013	0.98	Y	272210	5000	9445 억	9333251	N	N	39113	N	N
35	20230921	150929	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12390	-160	5	-1.27	5250621090	420441	93.23	12530	12640	12380	16310	8790	12550	12488.35	4.94	0	-25438	12743	12646	12523	12426	12303	12660	12440	9446	3760	5000	9280	10	1	188919389	23407	-30.59	1.15	12	0.22	-405.00	10769.00	17720	20230711	-30.08	10150	20221013	22.07	17720	-30.08	20230711	10200	21.47	20230103	17720	-30.08	20230711	10150	22.07	20221013	0.98	Y	272210	5000	9445 억	9333251	N	N	51769	N	N
36	20230921	140936	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12430	-120	5	-0.96	4328794580	346127	76.75	12530	12640	12390	16310	8790	12550	12506.37	4.94	0	-34092	12743	12646	12523	12426	12303	12660	12440	9446	3760	5000	9280	10	1	188919389	23483	-30.69	1.15	12	0.18	-405.00	10769.00	17720	20230711	-29.85	10150	20221013	22.46	17720	-29.85	20230711	10200	21.86	20230103	17720	-29.85	20230711	10150	22.46	20221013	0.98	Y	272210	5000	9445 억	9333251	N	N	51769	N	N
37	20230921	130933	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12480	-70	5	-0.56	3130076170	249769	55.38	12530	12640	12440	16310	8790	12550	12531.88	4.94	0	-19238	12743	12646	12523	12426	12303	12660	12440	9446	3760	5000	9280	10	1	188919389	23577	-30.81	1.16	12	0.13	-405.00	10769.00	17720	20230711	-29.57	10150	20221013	22.96	17720	-29.57	20230711	10200	22.35	20230103	17720	-29.57	20230711	10150	22.96	20221013	0.98	Y	272210	5000	9445 억	9333251	N	N	51769	N	N
38	20230921	120925	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12500	-50	5	-0.40	2549425670	203290	45.08	12530	12640	12440	16310	8790	12550	12540.83	4.94	0	-8393	12743	12646	12523	12426	12303	12660	12440	9446	3760	5000	9280	10	1	188919389	23615	-30.86	1.16	12	0.11	-405.00	10769.00	17720	20230711	-29.46	10150	20221013	23.15	17720	-29.46	20230711	10200	22.55	20230103	17720	-29.46	20230711	10150	23.15	20221013	0.98	Y	272210	5000	9445 억	9333251	N	N	51769	N	N
39	20230921	110946	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12550	0	3	0.00	2003290880	159700	35.41	12530	12640	12440	16310	8790	12550	12544.08	4.94	0	-4858	12743	12646	12523	12426	12303	12660	12440	9446	3760	5000	9280	10	1	188919389	23709	-30.99	1.17	12	0.08	-405.00	10769.00	17720	20230711	-29.18	10150	20221013	23.65	17720	-29.18	20230711	10200	23.04	20230103	17720	-29.18	20230711	10150	23.65	20221013	0.98	Y	272210	5000	9445 억	9333251	N	N	51769	N	N
40	20230921	100925	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12530	-20	5	-0.16	1414694880	112596	24.97	12530	12640	12440	16310	8790	12550	12564.35	4.94	0	-4443	12743	12646	12523	12426	12303	12660	12440	9446	3760	5000	9280	10	1	188919389	23672	-30.94	1.16	12	0.06	-405.00	10769.00	17720	20230711	-29.29	10150	20221013	23.45	17720	-29.29	20230711	10200	22.84	20230103	17720	-29.29	20230711	10150	23.45	20221013	0.98	Y	272210	5000	9445 억	9333251	N	N	51769	N	N
41	20230921	090931	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12600	50	2	0.40	447389090	35644	7.90	12530	12630	12440	16310	8790	12550	12551.60	4.94	0	-2303	12743	12646	12523	12426	12303	12660	12440	9446	3760	5000	9280	10	1	188919389	23804	-31.11	1.17	12	0.02	-405.00	10769.00	17720	20230711	-28.89	10150	20221013	24.14	17720	-28.89	20230711	10200	23.53	20230103	17720	-28.89	20230711	10150	24.14	20221013	0.98	Y	272210	5000	9445 억	9333251	N	N	51769	N	N
42	20230920	160939	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12550	0	3	0.00	5596244480	447207	35.32	12550	12620	12400	16310	8790	12550	12513.64	4.93	-651	6238	13163	12856	12663	12356	12163	12760	12260	9446	3760	5000	9280	10	1	188919389	23709	-30.99	1.17	12	0.24	-405.00	10769.00	17720	20230711	-29.18	10150	20221013	23.65	17720	-29.18	20230711	10200	23.04	20230103	17720	-29.18	20230711	10150	23.65	20221013	0.96	Y	272210	5000	9445 억	9319255	N	N	51769	N	N
43	20230920	150913	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12510	-40	5	-0.32	5238763370	418711	33.07	12550	12620	12400	16310	8790	12550	12511.63	4.93	-651	6518	13163	12856	12663	12356	12163	12760	12260	9446	3760	5000	9280	10	1	188919389	23634	-30.89	1.16	12	0.22	-405.00	10769.00	17720	20230711	-29.40	10150	20221013	23.25	17720	-29.40	20230711	10200	22.65	20230103	17720	-29.40	20230711	10150	23.25	20221013	0.96	Y	272210	5000	9445 억	9319255	N	N	52980	N	N
44	20230920	140926	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12500	-50	5	-0.40	4656366000	372097	29.39	12550	12620	12400	16310	8790	12550	12513.83	4.93	-651	6331	13163	12856	12663	12356	12163	12760	12260	9446	3760	5000	9280	10	1	188919389	23615	-30.86	1.16	12	0.20	-405.00	10769.00	17720	20230711	-29.46	10150	20221013	23.15	17720	-29.46	20230711	10200	22.55	20230103	17720	-29.46	20230711	10150	23.15	20221013	0.96	Y	272210	5000	9445 억	9319255	N	N	52980	N	N
45	20230920	130922	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12500	-50	5	-0.40	3727884880	297735	23.51	12550	12620	12400	16310	8790	12550	12520.80	4.93	-651	-11421	13163	12856	12663	12356	12163	12760	12260	9446	3760	5000	9280	10	1	188919389	23615	-30.86	1.16	12	0.16	-405.00	10769.00	17720	20230711	-29.46	10150	20221013	23.15	17720	-29.46	20230711	10200	22.55	20230103	17720	-29.46	20230711	10150	23.15	20221013	0.96	Y	272210	5000	9445 억	9319255	N	N	52980	N	N
46	20230920	120922	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12500	-50	5	-0.40	3174551630	253544	20.02	12550	12620	12400	16310	8790	12550	12520.69	4.93	-651	-18111	13163	12856	12663	12356	12163	12760	12260	9446	3760	5000	9280	10	1	188919389	23615	-30.86	1.16	12	0.13	-405.00	10769.00	17720	20230711	-29.46	10150	20221013	23.15	17720	-29.46	20230711	10200	22.55	20230103	17720	-29.46	20230711	10150	23.15	20221013	0.96	Y	272210	5000	9445 억	9319255	N	N	52980	N	N
47	20230920	110925	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12450	-100	5	-0.80	2465344070	196765	15.54	12550	12620	12400	16310	8790	12550	12529.36	4.93	-651	-22282	13163	12856	12663	12356	12163	12760	12260	9446	3760	5000	9280	10	1	188919389	23520	-30.74	1.16	12	0.10	-405.00	10769.00	17720	20230711	-29.74	10150	20221013	22.66	17720	-29.74	20230711	10200	22.06	20230103	17720	-29.74	20230711	10150	22.66	20221013	0.96	Y	272210	5000	9445 억	9319255	N	N	52980	N	N
48	20230920	100907	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12580	30	2	0.24	1250641930	99414	7.85	12550	12620	12540	16310	8790	12550	12580.20	4.93	-651	-6311	13163	12856	12663	12356	12163	12760	12260	9446	3760	5000	9280	10	1	188919389	23766	-31.06	1.17	12	0.05	-405.00	10769.00	17720	20230711	-29.01	10150	20221013	23.94	17720	-29.01	20230711	10200	23.33	20230103	17720	-29.01	20230711	10150	23.94	20221013	0.96	Y	272210	5000	9445 억	9319255	N	N	52980	N	N
49	20230920	090920	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12570	20	2	0.16	407037010	32387	2.56	12550	12610	12540	16310	8790	12550	12568.02	4.93	-651	-4647	13163	12856	12663	12356	12163	12760	12260	9446	3760	5000	9280	10	1	188919389	23747	-31.04	1.17	12	0.02	-405.00	10769.00	17720	20230711	-29.06	10150	20221013	23.84	17720	-29.06	20230711	10200	23.24	20230103	17720	-29.06	20230711	10150	23.84	20221013	0.96	Y	272210	5000	9445 억	9319255	N	N	52980	N	N
50	20230919	160917	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12550	-350	5	-2.71	15915528210	1264109	201.30	12960	12970	12470	16770	9030	12900	12590.33	4.98	0	-98824	13253	13076	12983	12806	12713	13030	12760	9446	3870	5000	9540	10	1	188919389	23709	-30.99	1.17	12	0.67	-405.00	10769.00	17720	20230711	-29.18	10150	20221013	23.65	17720	-29.18	20230711	10200	23.04	20230103	17720	-29.18	20230711	10150	23.65	20221013	0.95	Y	272210	5000	9445 억	9413346	N	N	52980	N	N
51	20230919	150918	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12540	-360	5	-2.79	15063855110	1196198	190.48	12960	12970	12470	16770	9030	12900	12593.11	4.98	0	-99697	13253	13076	12983	12806	12713	13030	12760	9446	3870	5000	9540	10	1	188919389	23690	-30.96	1.16	12	0.63	-405.00	10769.00	17720	20230711	-29.23	10150	20221013	23.55	17720	-29.23	20230711	10200	22.94	20230103	17720	-29.23	20230711	10150	23.55	20221013	0.95	Y	272210	5000	9445 억	9413346	N	N	27694	N	N
52	20230919	140917	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12490	-410	5	-3.18	12278256230	973399	155.00	12960	12970	12470	16770	9030	12900	12613.80	4.98	0	-124902	13253	13076	12983	12806	12713	13030	12760	9446	3870	5000	9540	10	1	188919389	23596	-30.84	1.16	12	0.52	-405.00	10769.00	17720	20230711	-29.51	10150	20221013	23.05	17720	-29.51	20230711	10200	22.45	20230103	17720	-29.51	20230711	10150	23.05	20221013	0.95	Y	272210	5000	9445 억	9413346	N	N	27694	N	N
53	20230919	130901	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12530	-370	5	-2.87	9406898710	743726	118.43	12960	12970	12520	16770	9030	12900	12648.34	4.98	0	-120785	13253	13076	12983	12806	12713	13030	12760	9446	3870	5000	9540	10	1	188919389	23672	-30.94	1.16	12	0.39	-405.00	10769.00	17720	20230711	-29.29	10150	20221013	23.45	17720	-29.29	20230711	10200	22.84	20230103	17720	-29.29	20230711	10150	23.45	20221013	0.95	Y	272210	5000	9445 억	9413346	N	N	27694	N	N
54	20230919	120918	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12540	-360	5	-2.79	8362481020	660395	105.16	12960	12970	12520	16770	9030	12900	12662.85	4.98	0	-113272	13253	13076	12983	12806	12713	13030	12760	9446	3870	5000	9540	10	1	188919389	23690	-30.96	1.16	12	0.35	-405.00	10769.00	17720	20230711	-29.23	10150	20221013	23.55	17720	-29.23	20230711	10200	22.94	20230103	17720	-29.23	20230711	10150	23.55	20221013	0.95	Y	272210	5000	9445 억	9413346	N	N	27694	N	N
55	20230919	110924	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12530	-370	5	-2.87	6973597860	549636	87.52	12960	12970	12520	16770	9030	12900	12687.66	4.98	0	-115248	13253	13076	12983	12806	12713	13030	12760	9446	3870	5000	9540	10	1	188919389	23672	-30.94	1.16	12	0.29	-405.00	10769.00	17720	20230711	-29.29	10150	20221013	23.45	17720	-29.29	20230711	10200	22.84	20230103	17720	-29.29	20230711	10150	23.45	20221013	0.95	Y	272210	5000	9445 억	9413346	N	N	27694	N	N
56	20230919	100915	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12680	-220	5	-1.71	3984114540	312822	49.81	12960	12970	12650	16770	9030	12900	12736.04	4.98	0	-41028	13253	13076	12983	12806	12713	13030	12760	9446	3870	5000	9540	10	1	188919389	23955	-31.31	1.18	12	0.17	-405.00	10769.00	17720	20230711	-28.44	10150	20221013	24.93	17720	-28.44	20230711	10200	24.31	20230103	17720	-28.44	20230711	10150	24.93	20221013	0.95	Y	272210	5000	9445 억	9413346	N	N	27694	N	N
57	20230919	090913	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12860	-40	5	-0.31	427038690	33105	5.27	12960	12970	12850	16770	9030	12900	12899.52	4.98	0	-3550	13253	13076	12983	12806	12713	13030	12760	9446	3870	5000	9540	10	1	188919389	24295	-31.75	1.19	12	0.02	-405.00	10769.00	17720	20230711	-27.43	10150	20221013	26.70	17720	-27.43	20230711	10200	26.08	20230103	17720	-27.43	20230711	10150	26.70	20221013	0.95	Y	272210	5000	9445 억	9413346	N	N	27694	N	N
58	20230918	160917	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12900	-180	5	-1.38	8080755850	623291	65.83	13050	13160	12890	17000	9160	13080	12964.70	5.01	0	-89177	13593	13336	13173	12916	12753	13255	12835	9446	3920	5000	9670	10	1	188919389	24371	-31.85	1.20	12	0.33	-405.00	10769.00	17720	20230711	-27.20	10150	20221013	27.09	17720	-27.20	20230711	10200	26.47	20230103	17720	-27.20	20230711	10150	27.09	20221013	0.96	Y	272210	5000	9445 억	9459612	N	N	27694	N	N
59	20230918	150914	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12900	-180	5	-1.38	7546978170	581923	61.46	13050	13160	12900	17000	9160	13080	12969.02	5.01	0	-85226	13593	13336	13173	12916	12753	13255	12835	9446	3920	5000	9670	10	1	188919389	24371	-31.85	1.20	12	0.31	-405.00	10769.00	17720	20230711	-27.20	10150	20221013	27.09	17720	-27.20	20230711	10200	26.47	20230103	17720	-27.20	20230711	10150	27.09	20221013	0.96	Y	272210	5000	9445 억	9459612	N	N	40536	N	N
60	20230918	140935	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12940	-140	5	-1.07	6370812960	490783	51.83	13050	13160	12900	17000	9160	13080	12980.90	5.01	0	-66499	13593	13336	13173	12916	12753	13255	12835	9446	3920	5000	9670	10	1	188919389	24446	-31.95	1.20	12	0.26	-405.00	10769.00	17720	20230711	-26.98	10150	20221013	27.49	17720	-26.98	20230711	10200	26.86	20230103	17720	-26.98	20230711	10150	27.49	20221013	0.96	Y	272210	5000	9445 억	9459612	N	N	40536	N	N
61	20230918	130912	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12920	-160	5	-1.22	5635521810	433824	45.82	13050	13160	12900	17000	9160	13080	12990.33	5.01	0	-62614	13593	13336	13173	12916	12753	13255	12835	9446	3920	5000	9670	10	1	188919389	24408	-31.90	1.20	12	0.23	-405.00	10769.00	17720	20230711	-27.09	10150	20221013	27.29	17720	-27.09	20230711	10200	26.67	20230103	17720	-27.09	20230711	10150	27.29	20221013	0.96	Y	272210	5000	9445 억	9459612	N	N	40536	N	N
62	20230918	120920	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12940	-140	5	-1.07	4697446610	361194	38.15	13050	13160	12930	17000	9160	13080	13005.31	5.01	0	-57331	13593	13336	13173	12916	12753	13255	12835	9446	3920	5000	9670	10	1	188919389	24446	-31.95	1.20	12	0.19	-405.00	10769.00	17720	20230711	-26.98	10150	20221013	27.49	17720	-26.98	20230711	10200	26.86	20230103	17720	-26.98	20230711	10150	27.49	20221013	0.96	Y	272210	5000	9445 억	9459612	N	N	40536	N	N
63	20230918	110905	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12960	-120	5	-0.92	3939955370	302695	31.97	13050	13160	12950	17000	9160	13080	13016.24	5.01	0	-48884	13593	13336	13173	12916	12753	13255	12835	9446	3920	5000	9670	10	1	188919389	24484	-32.00	1.20	12	0.16	-405.00	10769.00	17720	20230711	-26.86	10150	20221013	27.68	17720	-26.86	20230711	10200	27.06	20230103	17720	-26.86	20230711	10150	27.68	20221013	0.96	Y	272210	5000	9445 억	9459612	N	N	40536	N	N
64	20230918	100858	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13020	-60	5	-0.46	2115226270	162168	17.13	13050	13160	12970	17000	9160	13080	13043.41	5.01	0	-24120	13593	13336	13173	12916	12753	13255	12835	9446	3920	5000	9670	10	1	188919389	24597	-32.15	1.21	12	0.09	-405.00	10769.00	17720	20230711	-26.52	10150	20221013	28.28	17720	-26.52	20230711	10200	27.65	20230103	17720	-26.52	20230711	10150	28.28	20221013	0.96	Y	272210	5000	9445 억	9459612	N	N	40536	N	N
65	20230918	090901	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13000	-80	5	-0.61	639111600	49058	5.18	13050	13080	12970	17000	9160	13080	13027.60	5.01	0	-3148	13593	13336	13173	12916	12753	13255	12835	9446	3920	5000	9670	10	1	188919389	24560	-32.10	1.21	12	0.03	-405.00	10769.00	17720	20230711	-26.64	10150	20221013	28.08	17720	-26.64	20230711	10200	27.45	20230103	17720	-26.64	20230711	10150	28.08	20221013	0.96	Y	272210	5000	9445 억	9459612	N	N	40536	N	N
66	20230915	160912	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13080	-120	5	-0.91	12387629610	942600	102.69	13260	13430	13010	17160	9240	13200	13142.07	4.98	0	39716	13400	13300	13100	13000	12800	13350	13050	9446	3960	5000	9760	10	1	188919389	24711	-32.30	1.21	12	0.50	-405.00	10769.00	17720	20230711	-26.19	10150	20221013	28.87	17720	-26.19	20230711	10200	28.24	20230103	17720	-26.19	20230711	10150	28.87	20221013	0.95	Y	272210	5000	9445 억	9413283	N	N	40536	N	N
67	20230915	150907	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13040	-160	5	-1.21	11361133340	863996	94.13	13260	13430	13010	17160	9240	13200	13149.52	4.98	0	45917	13400	13300	13100	13000	12800	13350	13050	9446	3960	5000	9760	10	1	188919389	24635	-32.20	1.21	12	0.46	-405.00	10769.00	17720	20230711	-26.41	10150	20221013	28.47	17720	-26.41	20230711	10200	27.84	20230103	17720	-26.41	20230711	10150	28.47	20221013	0.95	Y	272210	5000	9445 억	9413283	N	N	106457	N	N
68	20230915	140914	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13020	-180	5	-1.36	9006302920	683238	74.43	13260	13430	13010	17160	9240	13200	13181.79	4.98	0	42000	13400	13300	13100	13000	12800	13350	13050	9446	3960	5000	9760	10	1	188919389	24597	-32.15	1.21	12	0.36	-405.00	10769.00	17720	20230711	-26.52	10150	20221013	28.28	17720	-26.52	20230711	10200	27.65	20230103	17720	-26.52	20230711	10150	28.28	20221013	0.95	Y	272210	5000	9445 억	9413283	N	N	106457	N	N
69	20230915	130903	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13120	-80	5	-0.61	6477972300	489865	53.37	13260	13430	13110	17160	9240	13200	13224.00	4.98	0	27616	13400	13300	13100	13000	12800	13350	13050	9446	3960	5000	9760	10	1	188919389	24786	-32.40	1.22	12	0.26	-405.00	10769.00	17720	20230711	-25.96	10150	20221013	29.26	17720	-25.96	20230711	10200	28.63	20230103	17720	-25.96	20230711	10150	29.26	20221013	0.95	Y	272210	5000	9445 억	9413283	N	N	106457	N	N
70	20230915	120909	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13150	-50	5	-0.38	5198966560	392527	42.76	13260	13430	13140	17160	9240	13200	13244.86	4.98	0	33130	13400	13300	13100	13000	12800	13350	13050	9446	3960	5000	9760	10	1	188919389	24843	-32.47	1.22	12	0.21	-405.00	10769.00	17720	20230711	-25.79	10150	20221013	29.56	17720	-25.79	20230711	10200	28.92	20230103	17720	-25.79	20230711	10150	29.56	20221013	0.95	Y	272210	5000	9445 억	9413283	N	N	106457	N	N
71	20230915	110916	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13180	-20	5	-0.15	4271398880	322149	35.10	13260	13430	13150	17160	9240	13200	13259.08	4.98	0	33054	13400	13300	13100	13000	12800	13350	13050	9446	3960	5000	9760	10	1	188919389	24900	-32.54	1.22	12	0.17	-405.00	10769.00	17720	20230711	-25.62	10150	20221013	29.85	17720	-25.62	20230711	10200	29.22	20230103	17720	-25.62	20230711	10150	29.85	20221013	0.95	Y	272210	5000	9445 억	9413283	N	N	106457	N	N
72	20230915	100914	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13220	20	2	0.15	2983162080	224430	24.45	13260	13430	13170	17160	9240	13200	13292.17	4.98	0	25439	13400	13300	13100	13000	12800	13350	13050	9446	3960	5000	9760	10	1	188919389	24975	-32.64	1.23	12	0.12	-405.00	10769.00	17720	20230711	-25.40	10150	20221013	30.25	17720	-25.40	20230711	10200	29.61	20230103	17720	-25.40	20230711	10150	30.25	20221013	0.95	Y	272210	5000	9445 억	9413283	N	N	106457	N	N
73	20230915	090902	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13400	200	2	1.52	848333830	63668	6.94	13260	13430	13200	17160	9240	13200	13324.34	4.98	0	33602	13400	13300	13100	13000	12800	13350	13050	9446	3960	5000	9760	10	1	188919389	25315	-33.09	1.24	12	0.03	-405.00	10769.00	17720	20230711	-24.38	10150	20221013	32.02	17720	-24.38	20230711	10200	31.37	20230103	17720	-24.38	20230711	10150	32.02	20221013	0.95	Y	272210	5000	9445 억	9413283	N	N	106457	N	N
74	20230914	160915	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13200	390	2	3.04	11907573610	912394	89.16	12920	13200	12900	16650	8970	12810	13050.63	4.85	0	274581	13230	13020	12890	12680	12550	12955	12615	9446	3840	5000	9470	10	1	188919389	24937	-32.59	1.23	12	0.48	-405.00	10769.00	17720	20230711	-25.51	10150	20221013	30.05	17720	-25.51	20230711	10200	29.41	20230103	17720	-25.51	20230711	10150	30.05	20221013	0.93	Y	272210	5000	9445 억	9161610	N	N	106457	N	N
75	20230914	150844	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13060	250	2	1.95	9287233890	713640	69.74	12920	13200	12900	16650	8970	12810	13013.99	4.85	0	216735	13230	13020	12890	12680	12550	12955	12615	9446	3840	5000	9470	10	1	188919389	24673	-32.25	1.21	12	0.38	-405.00	10769.00	17720	20230711	-26.30	10150	20221013	28.67	17720	-26.30	20230711	10200	28.04	20230103	17720	-26.30	20230711	10150	28.67	20221013	0.93	Y	272210	5000	9445 억	9161610	N	N	50456	N	N
76	20230914	140905	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12920	110	2	0.86	7398768180	568350	55.54	12920	13200	12900	16650	8970	12810	13018.11	4.85	0	155856	13230	13020	12890	12680	12550	12955	12615	9446	3840	5000	9470	10	1	188919389	24408	-31.90	1.20	12	0.30	-405.00	10769.00	17720	20230711	-27.09	10150	20221013	27.29	17720	-27.09	20230711	10200	26.67	20230103	17720	-27.09	20230711	10150	27.29	20221013	0.93	Y	272210	5000	9445 억	9161610	N	N	50456	N	N
77	20230914	130847	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12950	140	2	1.09	6224459270	477459	46.66	12920	13200	12910	16650	8970	12810	13036.80	4.85	0	137752	13230	13020	12890	12680	12550	12955	12615	9446	3840	5000	9470	10	1	188919389	24465	-31.98	1.20	12	0.25	-405.00	10769.00	17720	20230711	-26.92	10150	20221013	27.59	17720	-26.92	20230711	10200	26.96	20230103	17720	-26.92	20230711	10150	27.59	20221013	0.93	Y	272210	5000	9445 억	9161610	N	N	50456	N	N
78	20230914	120857	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12960	150	2	1.17	5145925420	394082	38.51	12920	13200	12920	16650	8970	12810	13058.23	4.85	0	138175	13230	13020	12890	12680	12550	12955	12615	9446	3840	5000	9470	10	1	188919389	24484	-32.00	1.20	12	0.21	-405.00	10769.00	17720	20230711	-26.86	10150	20221013	27.68	17720	-26.86	20230711	10200	27.06	20230103	17720	-26.86	20230711	10150	27.68	20221013	0.93	Y	272210	5000	9445 억	9161610	N	N	50456	N	N
79	20230914	110850	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13070	260	2	2.03	4397101680	336453	32.88	12920	13200	12920	16650	8970	12810	13069.26	4.85	0	132766	13230	13020	12890	12680	12550	12955	12615	9446	3840	5000	9470	10	1	188919389	24692	-32.27	1.21	12	0.18	-405.00	10769.00	17720	20230711	-26.24	10150	20221013	28.77	17720	-26.24	20230711	10200	28.14	20230103	17720	-26.24	20230711	10150	28.77	20221013	0.93	Y	272210	5000	9445 억	9161610	N	N	50456	N	N
80	20230914	100844	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13010	200	2	1.56	3151445560	240887	23.54	12920	13200	12920	16650	8970	12810	13083.07	4.85	0	101896	13230	13020	12890	12680	12550	12955	12615	9446	3840	5000	9470	10	1	188919389	24578	-32.12	1.21	12	0.13	-405.00	10769.00	17720	20230711	-26.58	10150	20221013	28.18	17720	-26.58	20230711	10200	27.55	20230103	17720	-26.58	20230711	10150	28.18	20221013	0.93	Y	272210	5000	9445 억	9161610	N	N	50456	N	N
81	20230914	090900	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13150	340	2	2.65	1256534430	96239	9.40	12920	13160	12920	16650	8970	12810	13057.30	4.85	0	55416	13230	13020	12890	12680	12550	12955	12615	9446	3840	5000	9470	10	1	188919389	24843	-32.47	1.22	12	0.05	-405.00	10769.00	17720	20230711	-25.79	10150	20221013	29.56	17720	-25.79	20230711	10200	28.92	20230103	17720	-25.79	20230711	10150	29.56	20221013	0.93	Y	272210	5000	9445 억	9161610	N	N	50456	N	N
82	20230913	160902	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12810	-290	5	-2.21	13114770170	1019789	103.57	13100	13100	12760	17030	9170	13100	12860.30	4.86	0	-20919	13806	13452	13266	12912	12726	13360	12820	9446	3930	5000	9690	10	1	188919389	24201	-31.63	1.19	12	0.54	-405.00	10769.00	17720	20230711	-27.71	10150	20221013	26.21	17720	-27.71	20230711	10200	25.59	20230103	17720	-27.71	20230711	10150	26.21	20221013	0.94	Y	272210	5000	9445 억	9185142	N	N	50456	N	N
83	20230913	150855	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12790	-310	5	-2.37	12038073360	935580	95.01	13100	13100	12760	17030	9170	13100	12866.93	4.86	0	-43676	13806	13452	13266	12912	12726	13360	12820	9446	3930	5000	9690	10	1	188919389	24163	-31.58	1.19	12	0.50	-405.00	10769.00	17720	20230711	-27.82	10150	20221013	26.01	17720	-27.82	20230711	10200	25.39	20230103	17720	-27.82	20230711	10150	26.01	20221013	0.94	Y	272210	5000	9445 억	9185142	N	N	116804	N	N
84	20230913	140903	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12790	-310	5	-2.37	10447342890	811182	82.38	13100	13100	12760	17030	9170	13100	12879.12	4.86	0	-82992	13806	13452	13266	12912	12726	13360	12820	9446	3930	5000	9690	10	1	188919389	24163	-31.58	1.19	12	0.43	-405.00	10769.00	17720	20230711	-27.82	10150	20221013	26.01	17720	-27.82	20230711	10200	25.39	20230103	17720	-27.82	20230711	10150	26.01	20221013	0.94	Y	272210	5000	9445 억	9185142	N	N	116804	N	N
85	20230913	130837	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12760	-340	5	-2.60	9196718350	713302	72.44	13100	13100	12760	17030	9170	13100	12893.12	4.86	0	-98172	13806	13452	13266	12912	12726	13360	12820	9446	3930	5000	9690	10	1	188919389	24106	-31.51	1.18	12	0.38	-405.00	10769.00	17720	20230711	-27.99	10150	20221013	25.71	17720	-27.99	20230711	10200	25.10	20230103	17720	-27.99	20230711	10150	25.71	20221013	0.94	Y	272210	5000	9445 억	9185142	N	N	116804	N	N
86	20230913	120901	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12800	-300	5	-2.29	7126341800	551494	56.01	13100	13100	12800	17030	9170	13100	12921.84	4.86	0	-98111	13806	13452	13266	12912	12726	13360	12820	9446	3930	5000	9690	10	1	188919389	24182	-31.60	1.19	12	0.29	-405.00	10769.00	17720	20230711	-27.77	10150	20221013	26.11	17720	-27.77	20230711	10200	25.49	20230103	17720	-27.77	20230711	10150	26.11	20221013	0.94	Y	272210	5000	9445 억	9185142	N	N	116804	N	N
87	20230913	110858	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	12830	-270	5	-2.06	5501529100	424670	43.13	13100	13100	12810	17030	9170	13100	12954.79	4.86	0	-82231	13806	13452	13266	12912	12726	13360	12820	9446	3930	5000	9690	10	1	188919389	24238	-31.68	1.19	12	0.22	-405.00	10769.00	17720	20230711	-27.60	10150	20221013	26.40	17720	-27.60	20230711	10200	25.78	20230103	17720	-27.60	20230711	10150	26.40	20221013	0.94	Y	272210	5000	9445 억	9185142	N	N	116804	N	N
88	20230913	100847	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13040	-60	5	-0.46	2531959740	194753	19.78	13100	13100	12930	17030	9170	13100	13000.81	4.86	0	-22748	13806	13452	13266	12912	12726	13360	12820	9446	3930	5000	9690	10	1	188919389	24635	-32.20	1.21	12	0.10	-405.00	10769.00	17720	20230711	-26.41	10150	20221013	28.47	17720	-26.41	20230711	10200	27.84	20230103	17720	-26.41	20230711	10150	28.47	20221013	0.94	Y	272210	5000	9445 억	9185142	N	N	116804	N	N
89	20230913	090841	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13030	-70	5	-0.53	1120725380	86282	8.76	13100	13100	12930	17030	9170	13100	12988.92	4.86	0	-15213	13806	13452	13266	12912	12726	13360	12820	9446	3930	5000	9690	10	1	188919389	24616	-32.17	1.21	12	0.05	-405.00	10769.00	17720	20230711	-26.47	10150	20221013	28.37	17720	-26.47	20230711	10200	27.75	20230103	17720	-26.47	20230711	10150	28.37	20221013	0.94	Y	272210	5000	9445 억	9185142	N	N	116804	N	N
90	20230912	160837	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13100	-450	5	-3.32	12963554500	980336	97.24	13620	13620	13080	17610	9490	13550	13223.67	4.99	0	-346198	13956	13752	13586	13382	13216	13855	13485	9446	4060	5000	10020	10	1	188919389	24748	-32.35	1.22	12	0.52	-405.00	10769.00	17720	20230711	-26.07	10150	20221013	29.06	17720	-26.07	20230711	10200	28.43	20230103	17720	-26.07	20230711	10150	29.06	20221013	0.95	Y	272210	5000	9445 억	9435935	N	N	116804	N	N
91	20230912	150847	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13090	-460	5	-3.39	12398893610	937224	92.97	13620	13620	13080	17610	9490	13550	13229.38	4.99	0	-331218	13956	13752	13586	13382	13216	13855	13485	9446	4060	5000	10020	10	1	188919389	24730	-32.32	1.22	12	0.50	-405.00	10769.00	17720	20230711	-26.13	10150	20221013	28.97	17720	-26.13	20230711	10200	28.33	20230103	17720	-26.13	20230711	10150	28.97	20221013	0.95	Y	272210	5000	9445 억	9435935	N	N	123051	N	N
92	20230912	140846	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13090	-460	5	-3.39	11069541210	835751	82.90	13620	13620	13080	17610	9490	13550	13245.02	4.99	0	-297879	13956	13752	13586	13382	13216	13855	13485	9446	4060	5000	10020	10	1	188919389	24730	-32.32	1.22	12	0.44	-405.00	10769.00	17720	20230711	-26.13	10150	20221013	28.97	17720	-26.13	20230711	10200	28.33	20230103	17720	-26.13	20230711	10150	28.97	20221013	0.95	Y	272210	5000	9445 억	9435935	N	N	123051	N	N
93	20230912	130834	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13130	-420	5	-3.10	8609855270	648143	64.29	13620	13620	13120	17610	9490	13550	13283.88	4.99	0	-245021	13956	13752	13586	13382	13216	13855	13485	9446	4060	5000	10020	10	1	188919389	24805	-32.42	1.22	12	0.34	-405.00	10769.00	17720	20230711	-25.90	10150	20221013	29.36	17720	-25.90	20230711	10200	28.73	20230103	17720	-25.90	20230711	10150	29.36	20221013	0.95	Y	272210	5000	9445 억	9435935	N	N	123051	N	N
94	20230912	120833	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13190	-360	5	-2.66	6420896760	481644	47.78	13620	13620	13190	17610	9490	13550	13331.21	4.99	0	-149362	13956	13752	13586	13382	13216	13855	13485	9446	4060	5000	10020	10	1	188919389	24918	-32.57	1.22	12	0.25	-405.00	10769.00	17720	20230711	-25.56	10150	20221013	29.95	17720	-25.56	20230711	10200	29.31	20230103	17720	-25.56	20230711	10150	29.95	20221013	0.95	Y	272210	5000	9445 억	9435935	N	N	123051	N	N
95	20230912	110839	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13220	-330	5	-2.44	4989416580	373227	37.02	13620	13620	13200	17610	9490	13550	13368.31	4.99	0	-102012	13956	13752	13586	13382	13216	13855	13485	9446	4060	5000	10020	10	1	188919389	24975	-32.64	1.23	12	0.20	-405.00	10769.00	17720	20230711	-25.40	10150	20221013	30.25	17720	-25.40	20230711	10200	29.61	20230103	17720	-25.40	20230711	10150	30.25	20221013	0.95	Y	272210	5000	9445 억	9435935	N	N	123051	N	N
96	20230912	100830	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13360	-190	5	-1.40	2581227770	191928	19.04	13620	13620	13350	17610	9490	13550	13448.93	4.99	0	-40135	13956	13752	13586	13382	13216	13855	13485	9446	4060	5000	10020	10	1	188919389	25240	-32.99	1.24	12	0.10	-405.00	10769.00	17720	20230711	-24.60	10150	20221013	31.63	17720	-24.60	20230711	10200	30.98	20230103	17720	-24.60	20230711	10150	31.63	20221013	0.95	Y	272210	5000	9445 억	9435935	N	N	123051	N	N
97	20230912	090851	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13470	-80	5	-0.59	541065680	40022	3.97	13620	13620	13460	17610	9490	13550	13519.20	4.99	0	-12076	13956	13752	13586	13382	13216	13855	13485	9446	4060	5000	10020	10	1	188919389	25447	-33.26	1.25	12	0.02	-405.00	10769.00	17720	20230711	-23.98	10150	20221013	32.71	17720	-23.98	20230711	10200	32.06	20230103	17720	-23.98	20230711	10150	32.71	20221013	0.95	Y	272210	5000	9445 억	9435935	N	N	123051	N	N
98	20230911	160832	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13550	240	2	1.80	13658746100	1004489	205.97	13420	13790	13420	17300	9320	13310	13597.75	4.96	0	71481	13536	13422	13276	13162	13016	13480	13220	9446	3990	5000	9840	10	1	188919389	25599	-33.46	1.26	12	0.53	-405.00	10769.00	17720	20230711	-23.53	10150	20221013	33.50	17720	-23.53	20230711	10200	32.84	20230103	17720	-23.53	20230711	10150	33.50	20221013	0.92	Y	272210	5000	9445 억	9362714	N	N	123051	N	N
99	20230911	150837	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13520	210	2	1.58	12942133600	951517	195.11	13420	13790	13420	17300	9320	13310	13601.59	4.96	0	60162	13536	13422	13276	13162	13016	13480	13220	9446	3990	5000	9840	10	1	188919389	25542	-33.38	1.26	12	0.50	-405.00	10769.00	17720	20230711	-23.70	10150	20221013	33.20	17720	-23.70	20230711	10200	32.55	20230103	17720	-23.70	20230711	10150	33.20	20221013	0.92	Y	272210	5000	9445 억	9362714	N	N	38925	N	N
100	20230911	140845	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13560	250	2	1.88	11355681020	834191	171.05	13420	13790	13420	17300	9320	13310	13612.82	4.96	0	55113	13536	13422	13276	13162	13016	13480	13220	9446	3990	5000	9840	10	1	188919389	25617	-33.48	1.26	12	0.44	-405.00	10769.00	17720	20230711	-23.48	10150	20221013	33.60	17720	-23.48	20230711	10200	32.94	20230103	17720	-23.48	20230711	10150	33.60	20221013	0.92	Y	272210	5000	9445 억	9362714	N	N	38925	N	N
101	20230911	130819	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13560	250	2	1.88	10115353140	742812	152.32	13420	13790	13420	17300	9320	13310	13617.67	4.96	0	44732	13536	13422	13276	13162	13016	13480	13220	9446	3990	5000	9840	10	1	188919389	25617	-33.48	1.26	12	0.39	-405.00	10769.00	17720	20230711	-23.48	10150	20221013	33.60	17720	-23.48	20230711	10200	32.94	20230103	17720	-23.48	20230711	10150	33.60	20221013	0.92	Y	272210	5000	9445 억	9362714	N	N	38925	N	N
102	20230911	120834	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13530	220	2	1.65	9225727600	677124	138.85	13420	13790	13420	17300	9320	13310	13624.89	4.96	0	42833	13536	13422	13276	13162	13016	13480	13220	9446	3990	5000	9840	10	1	188919389	25561	-33.41	1.26	12	0.36	-405.00	10769.00	17720	20230711	-23.65	10150	20221013	33.30	17720	-23.65	20230711	10200	32.65	20230103	17720	-23.65	20230711	10150	33.30	20221013	0.92	Y	272210	5000	9445 억	9362714	N	N	38925	N	N
103	20230911	110820	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13540	230	2	1.73	8230645600	603591	123.77	13420	13790	13420	17300	9320	13310	13636.16	4.96	0	62827	13536	13422	13276	13162	13016	13480	13220	9446	3990	5000	9840	10	1	188919389	25580	-33.43	1.26	12	0.32	-405.00	10769.00	17720	20230711	-23.59	10150	20221013	33.40	17720	-23.59	20230711	10200	32.75	20230103	17720	-23.59	20230711	10150	33.40	20221013	0.92	Y	272210	5000	9445 억	9362714	N	N	38925	N	N
104	20230911	100819	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13730	420	2	3.16	5721072130	419495	86.02	13420	13790	13420	17300	9320	13310	13638.04	4.96	0	116420	13536	13422	13276	13162	13016	13480	13220	9446	3990	5000	9840	10	1	188919389	25939	-33.90	1.27	12	0.22	-405.00	10769.00	17720	20230711	-22.52	10150	20221013	35.27	17720	-22.52	20230711	10200	34.61	20230103	17720	-22.52	20230711	10150	35.27	20221013	0.92	Y	272210	5000	9445 억	9362714	N	N	38925	N	N
105	20230911	090817	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13550	240	2	1.80	1363515260	100765	20.66	13420	13620	13420	17300	9320	13310	13531.74	4.96	0	25976	13536	13422	13276	13162	13016	13480	13220	9446	3990	5000	9840	10	1	188919389	25599	-33.46	1.26	12	0.05	-405.00	10769.00	17720	20230711	-23.53	10150	20221013	33.50	17720	-23.53	20230711	10200	32.84	20230103	17720	-23.53	20230711	10150	33.50	20221013	0.92	Y	272210	5000	9445 억	9362714	N	N	38925	N	N
106	20230908	160839	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13310	190	2	1.45	6423183190	483287	40.51	13190	13390	13130	17050	9190	13120	13290.57	4.91	0	93157	13826	13472	13286	12932	12746	13380	12840	9446	3930	5000	9700	10	1	188919389	25145	-32.86	1.24	12	0.26	-405.00	10769.00	17720	20230711	-24.89	10150	20221013	31.13	17720	-24.89	20230711	10200	30.49	20230103	17720	-24.89	20230711	10150	31.13	20221013	0.90	Y	272210	5000	9445 억	9276856	N	N	38925	N	N
107	20230908	150838	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13270	150	2	1.14	5989591300	450667	37.77	13190	13390	13130	17050	9190	13120	13290.51	4.91	0	80596	13826	13472	13286	12932	12746	13380	12840	9446	3930	5000	9700	10	1	188919389	25070	-32.77	1.23	12	0.24	-405.00	10769.00	17720	20230711	-25.11	10150	20221013	30.74	17720	-25.11	20230711	10200	30.10	20230103	17720	-25.11	20230711	10150	30.74	20221013	0.90	Y	272210	5000	9445 억	9276856	N	N	73629	N	N
108	20230908	140828	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13300	180	2	1.37	5140444180	386733	32.41	13190	13390	13130	17050	9190	13120	13291.97	4.91	0	73622	13826	13472	13286	12932	12746	13380	12840	9446	3930	5000	9700	10	1	188919389	25126	-32.84	1.24	12	0.20	-405.00	10769.00	17720	20230711	-24.94	10150	20221013	31.03	17720	-24.94	20230711	10200	30.39	20230103	17720	-24.94	20230711	10150	31.03	20221013	0.90	Y	272210	5000	9445 억	9276856	N	N	73629	N	N
109	20230908	130837	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13330	210	2	1.60	4459817600	335648	28.13	13190	13390	13130	17050	9190	13120	13287.19	4.91	0	64384	13826	13472	13286	12932	12746	13380	12840	9446	3930	5000	9700	10	1	188919389	25183	-32.91	1.24	12	0.18	-405.00	10769.00	17720	20230711	-24.77	10150	20221013	31.33	17720	-24.77	20230711	10200	30.69	20230103	17720	-24.77	20230711	10150	31.33	20221013	0.90	Y	272210	5000	9445 억	9276856	N	N	73629	N	N
110	20230908	120849	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13300	180	2	1.37	3916789840	294854	24.71	13190	13390	13130	17050	9190	13120	13283.83	4.91	0	66855	13826	13472	13286	12932	12746	13380	12840	9446	3930	5000	9700	10	1	188919389	25126	-32.84	1.24	12	0.16	-405.00	10769.00	17720	20230711	-24.94	10150	20221013	31.03	17720	-24.94	20230711	10200	30.39	20230103	17720	-24.94	20230711	10150	31.03	20221013	0.90	Y	272210	5000	9445 억	9276856	N	N	73629	N	N
111	20230908	110844	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13300	180	2	1.37	3549409870	267235	22.40	13190	13390	13130	17050	9190	13120	13281.98	4.91	0	66894	13826	13472	13286	12932	12746	13380	12840	9446	3930	5000	9700	10	1	188919389	25126	-32.84	1.24	12	0.14	-405.00	10769.00	17720	20230711	-24.94	10150	20221013	31.03	17720	-24.94	20230711	10200	30.39	20230103	17720	-24.94	20230711	10150	31.03	20221013	0.90	Y	272210	5000	9445 억	9276856	N	N	73629	N	N
112	20230908	100835	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13260	140	2	1.07	2868734960	216109	18.11	13190	13390	13130	17050	9190	13120	13274.49	4.91	0	55469	13826	13472	13286	12932	12746	13380	12840	9446	3930	5000	9700	10	1	188919389	25051	-32.74	1.23	12	0.11	-405.00	10769.00	17720	20230711	-25.17	10150	20221013	30.64	17720	-25.17	20230711	10200	30.00	20230103	17720	-25.17	20230711	10150	30.64	20221013	0.90	Y	272210	5000	9445 억	9276856	N	N	73629	N	N
113	20230908	090841	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13220	100	2	0.76	481901690	36537	3.06	13190	13240	13130	17050	9190	13120	13189.43	4.91	0	7674	13826	13472	13286	12932	12746	13380	12840	9446	3930	5000	9700	10	1	188919389	24975	-32.64	1.23	12	0.02	-405.00	10769.00	17720	20230711	-25.40	10150	20221013	30.25	17720	-25.40	20230711	10200	29.61	20230103	17720	-25.40	20230711	10150	30.25	20221013	0.90	Y	272210	5000	9445 억	9276856	N	N	73629	N	N
114	20230907	160826	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13120	-520	5	-3.81	15716804380	1184064	96.16	13640	13640	13100	17730	9550	13640	13273.47	5.04	0	-282217	14200	13920	13710	13430	13220	14060	13570	9446	4090	5000	10090	10	1	188919389	24786	-32.40	1.22	12	0.63	-405.00	10769.00	17720	20230711	-25.96	10150	20221013	29.26	17720	-25.96	20230711	10200	28.63	20230103	17720	-25.96	20230711	10150	29.26	20221013	0.91	Y	272210	5000	9445 억	9528709	N	N	73629	N	N
115	20230907	150833	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13130	-510	5	-3.74	14776691110	1112396	90.34	13640	13640	13130	17730	9550	13640	13283.42	5.04	0	-267171	14200	13920	13710	13430	13220	14060	13570	9446	4090	5000	10090	10	1	188919389	24805	-32.42	1.22	12	0.59	-405.00	10769.00	17720	20230711	-25.90	10150	20221013	29.36	17720	-25.90	20230711	10200	28.73	20230103	17720	-25.90	20230711	10150	29.36	20221013	0.91	Y	272210	5000	9445 억	9528709	N	N	99145	N	N
116	20230907	140830	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13190	-450	5	-3.30	12243343610	919827	74.70	13640	13640	13170	17730	9550	13640	13310.22	5.04	0	-219823	14200	13920	13710	13430	13220	14060	13570	9446	4090	5000	10090	10	1	188919389	24918	-32.57	1.22	12	0.49	-405.00	10769.00	17720	20230711	-25.56	10150	20221013	29.95	17720	-25.56	20230711	10200	29.31	20230103	17720	-25.56	20230711	10150	29.95	20221013	0.91	Y	272210	5000	9445 억	9528709	N	N	99145	N	N
117	20230907	130825	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13220	-420	5	-3.08	10668272320	800461	65.01	13640	13640	13170	17730	9550	13640	13327.37	5.04	0	-196620	14200	13920	13710	13430	13220	14060	13570	9446	4090	5000	10090	10	1	188919389	24975	-32.64	1.23	12	0.42	-405.00	10769.00	17720	20230711	-25.40	10150	20221013	30.25	17720	-25.40	20230711	10200	29.61	20230103	17720	-25.40	20230711	10150	30.25	20221013	0.91	Y	272210	5000	9445 억	9528709	N	N	99145	N	N
118	20230907	120838	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13230	-410	5	-3.01	8303770220	621423	50.47	13640	13640	13220	17730	9550	13640	13362.18	5.04	0	-141710	14200	13920	13710	13430	13220	14060	13570	9446	4090	5000	10090	10	1	188919389	24994	-32.67	1.23	12	0.33	-405.00	10769.00	17720	20230711	-25.34	10150	20221013	30.34	17720	-25.34	20230711	10200	29.71	20230103	17720	-25.34	20230711	10150	30.34	20221013	0.91	Y	272210	5000	9445 억	9528709	N	N	99145	N	N
119	20230907	110830	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13250	-390	5	-2.86	6909507700	516183	41.92	13640	13640	13240	17730	9550	13640	13385.41	5.04	0	-107716	14200	13920	13710	13430	13220	14060	13570	9446	4090	5000	10090	10	1	188919389	25032	-32.72	1.23	12	0.27	-405.00	10769.00	17720	20230711	-25.23	10150	20221013	30.54	17720	-25.23	20230711	10200	29.90	20230103	17720	-25.23	20230711	10150	30.54	20221013	0.91	Y	272210	5000	9445 억	9528709	N	N	99145	N	N
120	20230907	100831	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13360	-280	5	-2.05	3965536400	295442	23.99	13640	13640	13290	17730	9550	13640	13421.84	5.04	0	-79191	14200	13920	13710	13430	13220	14060	13570	9446	4090	5000	10090	10	1	188919389	25240	-32.99	1.24	12	0.16	-405.00	10769.00	17720	20230711	-24.60	10150	20221013	31.63	17720	-24.60	20230711	10200	30.98	20230103	17720	-24.60	20230711	10150	31.63	20221013	0.91	Y	272210	5000	9445 억	9528709	N	N	99145	N	N
121	20230907	090844	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13530	-110	5	-0.81	1019356620	75493	6.13	13640	13640	13390	17730	9550	13640	13501.30	5.04	0	-13811	14200	13920	13710	13430	13220	14060	13570	9446	4090	5000	10090	10	1	188919389	25561	-33.41	1.26	12	0.04	-405.00	10769.00	17720	20230711	-23.65	10150	20221013	33.30	17720	-23.65	20230711	10200	32.65	20230103	17720	-23.65	20230711	10150	33.30	20221013	0.91	Y	272210	5000	9445 억	9528709	N	N	99145	N	N
122	20230906	160829	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13640	140	2	1.04	16837663090	1225015	214.27	13580	13990	13500	17550	9450	13500	13745.16	5.13	0	-160752	13660	13580	13470	13390	13280	13620	13430	9446	4050	5000	9990	10	1	188919389	25769	-33.68	1.27	12	0.65	-405.00	10769.00	17720	20230711	-23.02	10150	20221013	34.38	17720	-23.02	20230711	10200	33.73	20230103	17720	-23.02	20230711	10150	34.38	20221013	0.92	Y	272210	5000	9445 억	9688558	N	N	99145	N	N
123	20230906	150832	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13590	90	2	0.67	16240152490	1181106	206.59	13580	13990	13500	17550	9450	13500	13750.06	5.13	0	-167150	13660	13580	13470	13390	13280	13620	13430	9446	4050	5000	9990	10	1	188919389	25674	-33.56	1.26	12	0.63	-405.00	10769.00	17720	20230711	-23.31	10150	20221013	33.89	17720	-23.31	20230711	10200	33.24	20230103	17720	-23.31	20230711	10150	33.89	20221013	0.92	Y	272210	5000	9445 억	9688558	N	N	34751	N	N
124	20230906	140831	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13690	190	2	1.41	13565877890	984840	172.26	13580	13990	13500	17550	9450	13500	13774.84	5.13	0	-138903	13660	13580	13470	13390	13280	13620	13430	9446	4050	5000	9990	10	1	188919389	25863	-33.80	1.27	12	0.52	-405.00	10769.00	17720	20230711	-22.74	10150	20221013	34.88	17720	-22.74	20230711	10200	34.22	20230103	17720	-22.74	20230711	10150	34.88	20221013	0.92	Y	272210	5000	9445 억	9688558	N	N	34751	N	N
125	20230906	130822	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13700	200	2	1.48	12035656310	873302	152.75	13580	13990	13500	17550	9450	13500	13781.94	5.13	0	-96685	13660	13580	13470	13390	13280	13620	13430	9446	4050	5000	9990	10	1	188919389	25882	-33.83	1.27	12	0.46	-405.00	10769.00	17720	20230711	-22.69	10150	20221013	34.98	17720	-22.69	20230711	10200	34.31	20230103	17720	-22.69	20230711	10150	34.98	20221013	0.92	Y	272210	5000	9445 억	9688558	N	N	34751	N	N
126	20230906	120834	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13700	200	2	1.48	11086603940	804021	140.63	13580	13990	13500	17550	9450	13500	13789.13	5.13	0	-70335	13660	13580	13470	13390	13280	13620	13430	9446	4050	5000	9990	10	1	188919389	25882	-33.83	1.27	12	0.43	-405.00	10769.00	17720	20230711	-22.69	10150	20221013	34.98	17720	-22.69	20230711	10200	34.31	20230103	17720	-22.69	20230711	10150	34.98	20221013	0.92	Y	272210	5000	9445 억	9688558	N	N	34751	N	N
127	20230906	110842	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13730	230	2	1.70	9564737840	692981	121.21	13580	13990	13500	17550	9450	13500	13802.53	5.13	0	-16135	13660	13580	13470	13390	13280	13620	13430	9446	4050	5000	9990	10	1	188919389	25939	-33.90	1.27	12	0.37	-405.00	10769.00	17720	20230711	-22.52	10150	20221013	35.27	17720	-22.52	20230711	10200	34.61	20230103	17720	-22.52	20230711	10150	35.27	20221013	0.92	Y	272210	5000	9445 억	9688558	N	N	34751	N	N
128	20230906	100817	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13900	400	2	2.96	6931099000	502633	87.92	13580	13990	13500	17550	9450	13500	13789.87	5.13	0	34845	13660	13580	13470	13390	13280	13620	13430	9446	4050	5000	9990	10	1	188919389	26260	-34.32	1.29	12	0.27	-405.00	10769.00	17720	20230711	-21.56	10150	20221013	36.95	17720	-21.56	20230711	10200	36.27	20230103	17720	-21.56	20230711	10150	36.95	20221013	0.92	Y	272210	5000	9445 억	9688558	N	N	34751	N	N
129	20230906	090820	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13620	120	2	0.89	886746880	65308	11.42	13580	13650	13500	17550	9450	13500	13578.53	5.13	0	-4058	13660	13580	13470	13390	13280	13620	13430	9446	4050	5000	9990	10	1	188919389	25731	-33.63	1.26	12	0.03	-405.00	10769.00	17720	20230711	-23.14	10150	20221013	34.19	17720	-23.14	20230711	10200	33.53	20230103	17720	-23.14	20230711	10150	34.19	20221013	0.92	Y	272210	5000	9445 억	9688558	N	N	34751	N	N
130	20230905	160822	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13500	110	2	0.82	7657520530	568881	109.34	13420	13550	13360	17400	9380	13390	13460.60	5.11	0	-47863	13623	13506	13383	13266	13143	13565	13325	9446	4010	5000	9900	10	1	188919389	25504	-33.33	1.25	12	0.30	-405.00	10769.00	17720	20230711	-23.81	10150	20221013	33.00	17720	-23.81	20230711	10200	32.35	20230103	17720	-23.81	20230711	10150	33.00	20221013	0.90	Y	272210	5000	9445 억	9648705	N	N	34751	N	N
131	20230905	150832	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13490	100	2	0.75	7376032730	548024	105.33	13420	13550	13360	17400	9380	13390	13459.34	5.11	0	-46664	13623	13506	13383	13266	13143	13565	13325	9446	4010	5000	9900	10	1	188919389	25485	-33.31	1.25	12	0.29	-405.00	10769.00	17720	20230711	-23.87	10150	20221013	32.91	17720	-23.87	20230711	10200	32.25	20230103	17720	-23.87	20230711	10150	32.91	20221013	0.90	Y	272210	5000	9445 억	9648705	N	N	30221	N	N
132	20230905	140832	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13480	90	2	0.67	6275249160	466446	89.65	13420	13550	13360	17400	9380	13390	13453.34	5.11	0	-47923	13623	13506	13383	13266	13143	13565	13325	9446	4010	5000	9900	10	1	188919389	25466	-33.28	1.25	12	0.25	-405.00	10769.00	17720	20230711	-23.93	10150	20221013	32.81	17720	-23.93	20230711	10200	32.16	20230103	17720	-23.93	20230711	10150	32.81	20221013	0.90	Y	272210	5000	9445 억	9648705	N	N	30221	N	N
133	20230905	130812	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13470	80	2	0.60	5189105370	386027	74.19	13420	13550	13360	17400	9380	13390	13442.35	5.11	0	-47187	13623	13506	13383	13266	13143	13565	13325	9446	4010	5000	9900	10	1	188919389	25447	-33.26	1.25	12	0.20	-405.00	10769.00	17720	20230711	-23.98	10150	20221013	32.71	17720	-23.98	20230711	10200	32.06	20230103	17720	-23.98	20230711	10150	32.71	20221013	0.90	Y	272210	5000	9445 억	9648705	N	N	30221	N	N
134	20230905	120816	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13380	-10	5	-0.07	3430944380	255478	49.10	13420	13520	13380	17400	9380	13390	13429.53	5.11	0	-63460	13623	13506	13383	13266	13143	13565	13325	9446	4010	5000	9900	10	1	188919389	25277	-33.04	1.24	12	0.14	-405.00	10769.00	17720	20230711	-24.49	10150	20221013	31.82	17720	-24.49	20230711	10200	31.18	20230103	17720	-24.49	20230711	10150	31.82	20221013	0.90	Y	272210	5000	9445 억	9648705	N	N	30221	N	N
135	20230905	110822	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13420	30	2	0.22	2730718240	203228	39.06	13420	13520	13380	17400	9380	13390	13436.75	5.11	0	-38567	13623	13506	13383	13266	13143	13565	13325	9446	4010	5000	9900	10	1	188919389	25353	-33.14	1.25	12	0.11	-405.00	10769.00	17720	20230711	-24.27	10150	20221013	32.22	17720	-24.27	20230711	10200	31.57	20230103	17720	-24.27	20230711	10150	32.22	20221013	0.90	Y	272210	5000	9445 억	9648705	N	N	30221	N	N
136	20230905	100812	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13430	40	2	0.30	2034886850	151412	29.10	13420	13520	13380	17400	9380	13390	13439.44	5.11	0	-27243	13623	13506	13383	13266	13143	13565	13325	9446	4010	5000	9900	10	1	188919389	25372	-33.16	1.25	12	0.08	-405.00	10769.00	17720	20230711	-24.21	10150	20221013	32.32	17720	-24.21	20230711	10200	31.67	20230103	17720	-24.21	20230711	10150	32.32	20221013	0.90	Y	272210	5000	9445 억	9648705	N	N	30221	N	N
137	20230905	090811	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13420	30	2	0.22	719920390	53446	10.27	13420	13520	13420	17400	9380	13390	13470.22	5.11	0	-4816	13623	13506	13383	13266	13143	13565	13325	9446	4010	5000	9900	10	1	188919389	25353	-33.14	1.25	12	0.03	-405.00	10769.00	17720	20230711	-24.27	10150	20221013	32.22	17720	-24.27	20230711	10200	31.57	20230103	17720	-24.27	20230711	10150	32.22	20221013	0.90	Y	272210	5000	9445 억	9648705	N	N	30221	N	N
138	20230904	160808	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13390	140	2	1.06	6924276970	517759	69.98	13260	13500	13260	17220	9280	13250	13373.56	5.06	0	84010	13676	13462	13336	13122	12996	13400	13060	9446	3970	5000	9800	10	1	188919389	25296	-33.06	1.24	12	0.27	-405.00	10769.00	17720	20230711	-24.44	10150	20221013	31.92	17720	-24.44	20230711	10200	31.27	20230103	17720	-24.44	20230711	10150	31.92	20221013	0.89	Y	272210	5000	9445 억	9557854	N	N	30212	N	N
139	20230904	150755	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13380	130	2	0.98	6610125010	494285	66.80	13260	13500	13260	17220	9280	13250	13373.13	5.06	0	82822	13676	13462	13336	13122	12996	13400	13060	9446	3970	5000	9800	10	1	188919389	25277	-33.04	1.24	12	0.26	-405.00	10769.00	17720	20230711	-24.49	10150	20221013	31.82	17720	-24.49	20230711	10200	31.18	20230103	17720	-24.49	20230711	10150	31.82	20221013	0.89	Y	272210	5000	9445 억	9557854	N	N	23719	N	N
140	20230904	140754	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13370	120	2	0.91	5949025900	444885	60.13	13260	13500	13260	17220	9280	13250	13372.08	5.06	0	70570	13676	13462	13336	13122	12996	13400	13060	9446	3970	5000	9800	10	1	188919389	25259	-33.01	1.24	12	0.24	-405.00	10769.00	17720	20230711	-24.55	10150	20221013	31.72	17720	-24.55	20230711	10200	31.08	20230103	17720	-24.55	20230711	10150	31.72	20221013	0.89	Y	272210	5000	9445 억	9557854	N	N	23719	N	N
141	20230904	130805	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13370	120	2	0.91	5213139830	389771	52.68	13260	13500	13260	17220	9280	13250	13374.91	5.06	0	58446	13676	13462	13336	13122	12996	13400	13060	9446	3970	5000	9800	10	1	188919389	25259	-33.01	1.24	12	0.21	-405.00	10769.00	17720	20230711	-24.55	10150	20221013	31.72	17720	-24.55	20230711	10200	31.08	20230103	17720	-24.55	20230711	10150	31.72	20221013	0.89	Y	272210	5000	9445 억	9557854	N	N	23719	N	N
142	20230904	120750	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13300	50	2	0.38	4346650780	324879	43.91	13260	13500	13260	17220	9280	13250	13379.33	5.06	0	31287	13676	13462	13336	13122	12996	13400	13060	9446	3970	5000	9800	10	1	188919389	25126	-32.84	1.24	12	0.17	-405.00	10769.00	17720	20230711	-24.94	10150	20221013	31.03	17720	-24.94	20230711	10200	30.39	20230103	17720	-24.94	20230711	10150	31.03	20221013	0.89	Y	272210	5000	9445 억	9557854	N	N	23719	N	N
143	20230904	110736	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13330	80	2	0.60	3527780020	263410	35.60	13260	13500	13260	17220	9280	13250	13392.78	5.06	0	30662	13676	13462	13336	13122	12996	13400	13060	9446	3970	5000	9800	10	1	188919389	25183	-32.91	1.24	12	0.14	-405.00	10769.00	17720	20230711	-24.77	10150	20221013	31.33	17720	-24.77	20230711	10200	30.69	20230103	17720	-24.77	20230711	10150	31.33	20221013	0.89	Y	272210	5000	9445 억	9557854	N	N	23719	N	N
144	20230904	100741	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13410	160	2	1.21	2701417500	201583	27.24	13260	13500	13260	17220	9280	13250	13401.09	5.06	0	34438	13676	13462	13336	13122	12996	13400	13060	9446	3970	5000	9800	10	1	188919389	25334	-33.11	1.25	12	0.11	-405.00	10769.00	17720	20230711	-24.32	10150	20221013	32.12	17720	-24.32	20230711	10200	31.47	20230103	17720	-24.32	20230711	10150	32.12	20221013	0.89	Y	272210	5000	9445 억	9557854	N	N	23719	N	N
145	20230904	090756	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13340	90	2	0.68	615954380	46204	6.24	13260	13390	13260	17220	9280	13250	13331.35	5.06	0	2283	13676	13462	13336	13122	12996	13400	13060	9446	3970	5000	9800	10	1	188919389	25202	-32.94	1.24	12	0.02	-405.00	10769.00	17720	20230711	-24.72	10150	20221013	31.43	17720	-24.72	20230711	10200	30.78	20230103	17720	-24.72	20230711	10150	31.43	20221013	0.89	Y	272210	5000	9445 억	9557854	N	N	23719	N	N
146	20230901	160746	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13250	-180	5	-1.34	9808956750	733940	90.88	13440	13550	13210	17450	9410	13430	13364.87	5.03	0	-104302	13830	13630	13470	13270	13110	13550	13190	9446	4020	5000	9930	10	1	188919389	25032	-32.72	1.23	12	0.39	-405.00	10769.00	17720	20230711	-25.23	10150	20221013	30.54	17720	-25.23	20230711	10200	29.90	20230103	17720	-25.23	20230711	10150	30.54	20221013	0.84	Y	272210	5000	9445 억	9511140	N	N	23719	N	N
147	20230901	150754	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13240	-190	5	-1.41	9047348690	676397	83.75	13440	13550	13230	17450	9410	13430	13375.80	5.03	0	-111192	13830	13630	13470	13270	13110	13550	13190	9446	4020	5000	9930	10	1	188919389	25013	-32.69	1.23	12	0.36	-405.00	10769.00	17720	20230711	-25.28	10150	20221013	30.44	17720	-25.28	20230711	10200	29.80	20230103	17720	-25.28	20230711	10150	30.44	20221013	0.84	Y	272210	5000	9445 억	9511140	N	N	29255	N	N
148	20230901	140756	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13280	-150	5	-1.12	7195241950	536662	66.45	13440	13550	13280	17450	9410	13430	13407.40	5.03	0	-102949	13830	13630	13470	13270	13110	13550	13190	9446	4020	5000	9930	10	1	188919389	25088	-32.79	1.23	12	0.28	-405.00	10769.00	17720	20230711	-25.06	10150	20221013	30.84	17720	-25.06	20230711	10200	30.20	20230103	17720	-25.06	20230711	10150	30.84	20221013	0.84	Y	272210	5000	9445 억	9511140	N	N	29255	N	N
149	20230901	130734	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13380	-50	5	-0.37	5256743710	391231	48.44	13440	13550	13360	17450	9410	13430	13436.42	5.03	0	-74664	13830	13630	13470	13270	13110	13550	13190	9446	4020	5000	9930	10	1	188919389	25277	-33.04	1.24	12	0.21	-405.00	10769.00	17720	20230711	-24.49	10150	20221013	31.82	17720	-24.49	20230711	10200	31.18	20230103	17720	-24.49	20230711	10150	31.82	20221013	0.84	Y	272210	5000	9445 억	9511140	N	N	29255	N	N
150	20230901	120744	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13400	-30	5	-0.22	4557893060	339073	41.98	13440	13550	13360	17450	9410	13430	13442.22	5.03	0	-55368	13830	13630	13470	13270	13110	13550	13190	9446	4020	5000	9930	10	1	188919389	25315	-33.09	1.24	12	0.18	-405.00	10769.00	17720	20230711	-24.38	10150	20221013	32.02	17720	-24.38	20230711	10200	31.37	20230103	17720	-24.38	20230711	10150	32.02	20221013	0.84	Y	272210	5000	9445 억	9511140	N	N	29255	N	N
151	20230901	110743	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13420	-10	5	-0.07	4024721230	299351	37.07	13440	13550	13360	17450	9410	13430	13444.82	5.03	0	-40843	13830	13630	13470	13270	13110	13550	13190	9446	4020	5000	9930	10	1	188919389	25353	-33.14	1.25	12	0.16	-405.00	10769.00	17720	20230711	-24.27	10150	20221013	32.22	17720	-24.27	20230711	10200	31.57	20230103	17720	-24.27	20230711	10150	32.22	20221013	0.84	Y	272210	5000	9445 억	9511140	N	N	29255	N	N
152	20230901	100738	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13420	-10	5	-0.07	2909802120	216246	26.78	13440	13550	13360	17450	9410	13430	13455.98	5.03	0	-15499	13830	13630	13470	13270	13110	13550	13190	9446	4020	5000	9930	10	1	188919389	25353	-33.14	1.25	12	0.11	-405.00	10769.00	17720	20230711	-24.27	10150	20221013	32.22	17720	-24.27	20230711	10200	31.57	20230103	17720	-24.27	20230711	10150	32.22	20221013	0.84	Y	272210	5000	9445 억	9511140	N	N	29255	N	N
153	20230901	090727	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	13500	70	2	0.52	636551870	47241	5.85	13440	13520	13430	17450	9410	13430	13474.57	5.03	0	8663	13830	13630	13470	13270	13110	13550	13190	9446	4020	5000	9930	10	1	188919389	25504	-33.33	1.25	12	0.03	-405.00	10769.00	17720	20230711	-23.81	10150	20221013	33.00	17720	-23.81	20230711	10200	32.35	20230103	17720	-23.81	20230711	10150	33.00	20221013	0.84	Y	272210	5000	9445 억	9511140	N	N	29255	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History