KissMeData/009150/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160247	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	118400	700	2	0.59	31974334600	269560	79.67	117200	120700	116100	153000	82400	117700	118617.08	33.44	0	-20051	121233	119466	118133	116366	115033	118800	115700	3735	35300	5000	84740	100	1	74693696	88437	21.72	1.15	12	0.36	5450.00	103020.00	176500	20240717	-32.92	116100	20241031	1.98	176500	-32.92	20240717	116100	1.98	20241031	176500	-32.92	20240717	116100	1.98	20241031	0.70	N	009150	5000	3734 억	24978565	N	N	1627	N	N
3	20241031	150251	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	118400	700	2	0.59	26449456300	222898	65.88	117200	120700	116100	153000	82400	117700	118661.77	33.44	0	-11544	121233	119466	118133	116366	115033	118800	115700	3735	35300	5000	84740	100	1	74693696	88437	21.72	1.15	12	0.30	5450.00	103020.00	176500	20240717	-32.92	116100	20241031	1.98	176500	-32.92	20240717	116100	1.98	20241031	176500	-32.92	20240717	116100	1.98	20241031	0.70	N	009150	5000	3734 억	24978565	N	N	4121	N	N
4	20241031	140250	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	118800	1100	2	0.93	22814040400	192251	56.82	117200	120700	116100	153000	82400	117700	118668.07	33.44	0	-148	121233	119466	118133	116366	115033	118800	115700	3735	35300	5000	84740	100	1	74693696	88736	21.80	1.15	12	0.26	5450.00	103020.00	176500	20240717	-32.69	116100	20241031	2.33	176500	-32.69	20240717	116100	2.33	20241031	176500	-32.69	20240717	116100	2.33	20241031	0.70	N	009150	5000	3734 억	24978565	N	N	4121	N	N
5	20241031	130250	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	119700	2000	2	1.70	19897399600	167829	49.60	117200	120700	116100	153000	82400	117700	118557.65	33.44	0	3132	121233	119466	118133	116366	115033	118800	115700	3735	35300	5000	84740	100	1	74693696	89408	21.96	1.16	12	0.22	5450.00	103020.00	176500	20240717	-32.18	116100	20241031	3.10	176500	-32.18	20240717	116100	3.10	20241031	176500	-32.18	20240717	116100	3.10	20241031	0.70	N	009150	5000	3734 억	24978565	N	N	4121	N	N
6	20241031	120250	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	119400	1700	2	1.44	17984996700	151825	44.87	117200	120700	116100	153000	82400	117700	118458.81	33.44	0	3026	121233	119466	118133	116366	115033	118800	115700	3735	35300	5000	84740	100	1	74693696	89184	21.91	1.16	12	0.20	5450.00	103020.00	176500	20240717	-32.35	116100	20241031	2.84	176500	-32.35	20240717	116100	2.84	20241031	176500	-32.35	20240717	116100	2.84	20241031	0.70	N	009150	5000	3734 억	24978565	N	N	4121	N	N
7	20241031	110252	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	118100	400	2	0.34	8559865500	73005	21.58	117200	118400	116100	153000	82400	117700	117250.31	33.44	0	-3199	121233	119466	118133	116366	115033	118800	115700	3735	35300	5000	84740	100	1	74693696	88213	21.67	1.15	12	0.10	5450.00	103020.00	176500	20240717	-33.09	116100	20241031	1.72	176500	-33.09	20240717	116100	1.72	20241031	176500	-33.09	20240717	116100	1.72	20241031	0.70	N	009150	5000	3734 억	24978565	N	N	4121	N	N
8	20241031	100250	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	117600	-100	5	-0.08	5706702200	48811	14.43	117200	117600	116100	153000	82400	117700	116914.02	33.44	0	-3748	121233	119466	118133	116366	115033	118800	115700	3735	35300	5000	84740	100	1	74693696	87840	21.58	1.14	12	0.07	5450.00	103020.00	176500	20240717	-33.37	116100	20241031	1.29	176500	-33.37	20240717	116100	1.29	20241031	176500	-33.37	20240717	116100	1.29	20241031	0.70	N	009150	5000	3734 억	24978565	N	N	4121	N	N
9	20241031	090249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	116500	-1200	5	-1.02	1099104600	9398	2.78	117200	117400	116500	153000	82400	117700	116949.71	33.44	0	-1424	121233	119466	118133	116366	115033	118800	115700	3735	35300	5000	84740	100	1	74693696	87018	21.38	1.13	12	0.01	5450.00	103020.00	176500	20240717	-33.99	116200	20241025	0.26	176500	-33.99	20240717	116200	0.26	20241025	176500	-33.99	20240717	116200	0.26	20241025	0.70	N	009150	5000	3734 억	24978565	N	N	4121	N	N
10	20241030	160249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117700	-2500	5	-2.08	39672950600	336430	94.82	119900	119900	116800	156200	84200	120200	117918.75	33.58	0	-70546	124466	122332	120266	118132	116066	121300	117100	3735	36000	5000	86540	100	1	74693696	87914	21.60	1.14	12	0.45	5450.00	103020.00	176500	20240717	-33.31	116200	20241025	1.29	176500	-33.31	20240717	116200	1.29	20241025	176500	-33.31	20240717	116200	1.29	20241025	0.71	N	009150	5000	3734 억	25083047	N	N	4111	N	N
11	20241030	150252	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117300	-2900	5	-2.41	35904343800	304386	85.79	119900	119900	116800	156200	84200	120200	117951.01	33.58	0	-76001	124466	122332	120266	118132	116066	121300	117100	3735	36000	5000	86540	100	1	74693696	87616	21.52	1.14	12	0.41	5450.00	103020.00	176500	20240717	-33.54	116200	20241025	0.95	176500	-33.54	20240717	116200	0.95	20241025	176500	-33.54	20240717	116200	0.95	20241025	0.71	N	009150	5000	3734 억	25083047	N	N	3263	N	N
12	20241030	140251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117500	-2700	5	-2.25	29595185500	250610	70.63	119900	119900	116800	156200	84200	120200	118086.19	33.58	0	-70400	124466	122332	120266	118132	116066	121300	117100	3735	36000	5000	86540	100	1	74693696	87765	21.56	1.14	12	0.34	5450.00	103020.00	176500	20240717	-33.43	116200	20241025	1.12	176500	-33.43	20240717	116200	1.12	20241025	176500	-33.43	20240717	116200	1.12	20241025	0.71	N	009150	5000	3734 억	25083047	N	N	3263	N	N
13	20241030	130251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117800	-2400	5	-2.00	22296052700	188478	53.12	119900	119900	116800	156200	84200	120200	118287.55	33.58	0	-45451	124466	122332	120266	118132	116066	121300	117100	3735	36000	5000	86540	100	1	74693696	87989	21.61	1.14	12	0.25	5450.00	103020.00	176500	20240717	-33.26	116200	20241025	1.38	176500	-33.26	20240717	116200	1.38	20241025	176500	-33.26	20240717	116200	1.38	20241025	0.71	N	009150	5000	3734 억	25083047	N	N	3263	N	N
14	20241030	120251	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118100	-2100	5	-1.75	17775129200	150137	42.32	119900	119900	116800	156200	84200	120200	118383.55	33.58	0	-36182	124466	122332	120266	118132	116066	121300	117100	3735	36000	5000	86540	100	1	74693696	88213	21.67	1.15	12	0.20	5450.00	103020.00	176500	20240717	-33.09	116200	20241025	1.64	176500	-33.09	20240717	116200	1.64	20241025	176500	-33.09	20240717	116200	1.64	20241025	0.71	N	009150	5000	3734 억	25083047	N	N	3263	N	N
15	20241030	110250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118700	-1500	5	-1.25	14825900900	125210	35.29	119900	119900	116800	156200	84200	120200	118397.35	33.58	0	-30869	124466	122332	120266	118132	116066	121300	117100	3735	36000	5000	86540	100	1	74693696	88661	21.78	1.15	12	0.17	5450.00	103020.00	176500	20240717	-32.75	116200	20241025	2.15	176500	-32.75	20240717	116200	2.15	20241025	176500	-32.75	20240717	116200	2.15	20241025	0.71	N	009150	5000	3734 억	25083047	N	N	3263	N	N
16	20241030	100249	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119300	-900	5	-0.75	10901578600	92169	25.98	119900	119900	116800	156200	84200	120200	118262.19	33.58	0	-21275	124466	122332	120266	118132	116066	121300	117100	3735	36000	5000	86540	100	1	74693696	89110	21.89	1.16	12	0.12	5450.00	103020.00	176500	20240717	-32.41	116200	20241025	2.67	176500	-32.41	20240717	116200	2.67	20241025	176500	-32.41	20240717	116200	2.67	20241025	0.71	N	009150	5000	3734 억	25083047	N	N	3263	N	N
17	20241030	090250	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117800	-2400	5	-2.00	3827556700	32410	9.13	119900	119900	116800	156200	84200	120200	118047.61	33.58	0	-7808	124466	122332	120266	118132	116066	121300	117100	3735	36000	5000	86540	100	1	74693696	87989	21.61	1.14	12	0.04	5450.00	103020.00	176500	20240717	-33.26	116200	20241025	1.38	176500	-33.26	20240717	116200	1.38	20241025	176500	-33.26	20240717	116200	1.38	20241025	0.71	N	009150	5000	3734 억	25083047	N	N	3263	N	N
18	20241029	160242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120200	-1000	5	-0.83	42289838600	351815	143.58	121200	122400	118200	157500	84900	121200	120204.54	33.82	0	-22811	124000	122600	119800	118400	115600	123300	119100	3735	36300	5000	87260	100	1	74693696	89782	22.06	1.17	12	0.47	5450.00	103020.00	176500	20240717	-31.90	116200	20241025	3.44	176500	-31.90	20240717	116200	3.44	20241025	176500	-31.90	20240717	116200	3.44	20241025	0.70	N	009150	5000	3734 억	25261947	N	N	3263	N	N
19	20241029	150247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120200	-1000	5	-0.83	38204655300	317834	129.71	121200	122400	118200	157500	84900	121200	120202.93	33.82	0	-22407	124000	122600	119800	118400	115600	123300	119100	3735	36300	5000	87260	100	1	74693696	89782	22.06	1.17	12	0.43	5450.00	103020.00	176500	20240717	-31.90	116200	20241025	3.44	176500	-31.90	20240717	116200	3.44	20241025	176500	-31.90	20240717	116200	3.44	20241025	0.70	N	009150	5000	3734 억	25261947	N	N	498	N	N
20	20241029	140243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118600	-2600	5	-2.15	28825463600	239218	97.62	121200	122400	118500	157500	84900	121200	120498.49	33.82	0	-20041	124000	122600	119800	118400	115600	123300	119100	3735	36300	5000	87260	100	1	74693696	88587	21.76	1.15	12	0.32	5450.00	103020.00	176500	20240717	-32.80	116200	20241025	2.07	176500	-32.80	20240717	116200	2.07	20241025	176500	-32.80	20240717	116200	2.07	20241025	0.70	N	009150	5000	3734 억	25261947	N	N	498	N	N
21	20241029	130244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120000	-1200	5	-0.99	20939446500	173091	70.64	121200	122400	119800	157500	84900	121200	120973.53	33.82	0	-8543	124000	122600	119800	118400	115600	123300	119100	3735	36300	5000	87260	100	1	74693696	89632	22.02	1.16	12	0.23	5450.00	103020.00	176500	20240717	-32.01	116200	20241025	3.27	176500	-32.01	20240717	116200	3.27	20241025	176500	-32.01	20240717	116200	3.27	20241025	0.70	N	009150	5000	3734 억	25261947	N	N	498	N	N
22	20241029	120245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120300	-900	5	-0.74	14925833000	123178	50.27	121200	122400	119800	157500	84900	121200	121172.86	33.82	0	751	124000	122600	119800	118400	115600	123300	119100	3735	36300	5000	87260	100	1	74693696	89857	22.07	1.17	12	0.16	5450.00	103020.00	176500	20240717	-31.84	116200	20241025	3.53	176500	-31.84	20240717	116200	3.53	20241025	176500	-31.84	20240717	116200	3.53	20241025	0.70	N	009150	5000	3734 억	25261947	N	N	498	N	N
23	20241029	110245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120400	-800	5	-0.66	11971139100	98589	40.23	121200	122400	120300	157500	84900	121200	121424.87	33.82	0	4002	124000	122600	119800	118400	115600	123300	119100	3735	36300	5000	87260	100	1	74693696	89931	22.09	1.17	12	0.13	5450.00	103020.00	176500	20240717	-31.78	116200	20241025	3.61	176500	-31.78	20240717	116200	3.61	20241025	176500	-31.78	20240717	116200	3.61	20241025	0.70	N	009150	5000	3734 억	25261947	N	N	498	N	N
24	20241029	100245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122200	1000	2	0.83	7902132200	65073	26.56	121200	122400	120600	157500	84900	121200	121435.17	33.82	0	8880	124000	122600	119800	118400	115600	123300	119100	3735	36300	5000	87260	100	1	74693696	91276	22.42	1.19	12	0.09	5450.00	103020.00	176500	20240717	-30.76	116200	20241025	5.16	176500	-30.76	20240717	116200	5.16	20241025	176500	-30.76	20240717	116200	5.16	20241025	0.70	N	009150	5000	3734 억	25261947	N	N	498	N	N
25	20241028	160242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121200	4200	2	3.59	29182687600	243592	75.11	117200	121200	117000	152100	81900	117000	119802.66	33.79	0	31044	120866	118932	117566	115632	114266	118250	114950	3735	35100	5000	84240	100	1	74693696	90529	22.24	1.18	12	0.33	5450.00	103020.00	176500	20240717	-31.33	116200	20241025	4.30	176500	-31.33	20240717	116200	4.30	20241025	176500	-31.33	20240717	116200	4.30	20241025	0.69	N	009150	5000	3734 억	25237947	N	N	498	N	N
26	20241028	150243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120900	3900	2	3.33	26146811600	218518	67.38	117200	121200	117000	152100	81900	117000	119658.37	33.79	0	32628	120866	118932	117566	115632	114266	118250	114950	3735	35100	5000	84240	100	1	74693696	90305	22.18	1.17	12	0.29	5450.00	103020.00	176500	20240717	-31.50	116200	20241025	4.04	176500	-31.50	20240717	116200	4.04	20241025	176500	-31.50	20240717	116200	4.04	20241025	0.69	N	009150	5000	3734 억	25237947	N	N	150	N	N
27	20241028	140245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120800	3800	2	3.25	21148844800	177196	54.64	117200	121100	117000	152100	81900	117000	119356.32	33.79	0	30986	120866	118932	117566	115632	114266	118250	114950	3735	35100	5000	84240	100	1	74693696	90230	22.17	1.17	12	0.24	5450.00	103020.00	176500	20240717	-31.56	116200	20241025	3.96	176500	-31.56	20240717	116200	3.96	20241025	176500	-31.56	20240717	116200	3.96	20241025	0.69	N	009150	5000	3734 억	25237947	N	N	150	N	N
28	20241028	130243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119800	2800	2	2.39	15476453500	130068	40.11	117200	120100	117000	152100	81900	117000	118991.41	33.79	0	27071	120866	118932	117566	115632	114266	118250	114950	3735	35100	5000	84240	100	1	74693696	89483	21.98	1.16	12	0.17	5450.00	103020.00	176500	20240717	-32.12	116200	20241025	3.10	176500	-32.12	20240717	116200	3.10	20241025	176500	-32.12	20240717	116200	3.10	20241025	0.69	N	009150	5000	3734 억	25237947	N	N	150	N	N
29	20241028	120244	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119600	2600	2	2.22	11921391700	100371	30.95	117200	119700	117000	152100	81900	117000	118777.91	33.79	0	18334	120866	118932	117566	115632	114266	118250	114950	3735	35100	5000	84240	100	1	74693696	89334	21.94	1.16	12	0.13	5450.00	103020.00	176500	20240717	-32.24	116200	20241025	2.93	176500	-32.24	20240717	116200	2.93	20241025	176500	-32.24	20240717	116200	2.93	20241025	0.69	N	009150	5000	3734 억	25237947	N	N	150	N	N
30	20241028	110229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118700	1700	2	1.45	8635092700	72790	22.45	117200	119600	117000	152100	81900	117000	118636.10	33.79	0	14511	120866	118932	117566	115632	114266	118250	114950	3735	35100	5000	84240	100	1	74693696	88661	21.78	1.15	12	0.10	5450.00	103020.00	176500	20240717	-32.75	116200	20241025	2.15	176500	-32.75	20240717	116200	2.15	20241025	176500	-32.75	20240717	116200	2.15	20241025	0.69	N	009150	5000	3734 억	25237947	N	N	150	N	N
31	20241028	100241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118700	1700	2	1.45	5895584800	49775	15.35	117200	119200	117000	152100	81900	117000	118452.34	33.79	0	10497	120866	118932	117566	115632	114266	118250	114950	3735	35100	5000	84240	100	1	74693696	88661	21.78	1.15	12	0.07	5450.00	103020.00	176500	20240717	-32.75	116200	20241025	2.15	176500	-32.75	20240717	116200	2.15	20241025	176500	-32.75	20240717	116200	2.15	20241025	0.69	N	009150	5000	3734 억	25237947	N	N	150	N	N
32	20241028	090241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	117500	500	2	0.43	592431300	5054	1.56	117200	117500	117000	152100	81900	117000	117232.32	33.79	0	1648	120866	118932	117566	115632	114266	118250	114950	3735	35100	5000	84240	100	1	74693696	87765	21.56	1.14	12	0.01	5450.00	103020.00	176500	20240717	-33.43	116200	20241025	1.12	176500	-33.43	20240717	116200	1.12	20241025	176500	-33.43	20240717	116200	1.12	20241025	0.69	N	009150	5000	3734 억	25237947	N	N	150	N	N
33	20241025	160240	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	117000	-2100	5	-1.76	37719508900	322307	104.65	119400	119500	116200	154800	83400	119100	117029.77	33.75	0	38058	123433	121266	120033	117866	116633	120650	117250	3735	35700	5000	85750	100	1	74693696	87392	21.47	1.14	12	0.43	5450.00	103020.00	176500	20240717	-33.71	116200	20241025	0.69	176500	-33.71	20240717	116200	0.69	20241025	176500	-33.71	20240717	116200	0.69	20241025	0.71	N	009150	5000	3734 억	25206022	N	N	150	N	N
34	20241025	150243	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	116500	-2600	5	-2.18	35187750500	300636	97.61	119400	119500	116200	154800	83400	119100	117044.34	33.75	0	29475	123433	121266	120033	117866	116633	120650	117250	3735	35700	5000	85750	100	1	74693696	87018	21.38	1.13	12	0.40	5450.00	103020.00	176500	20240717	-33.99	116200	20241025	0.26	176500	-33.99	20240717	116200	0.26	20241025	176500	-33.99	20240717	116200	0.26	20241025	0.71	N	009150	5000	3734 억	25206022	N	N	60	N	N
35	20241025	140243	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	116300	-2800	5	-2.35	30151046600	257346	83.55	119400	119500	116300	154800	83400	119100	117161.48	33.75	0	16821	123433	121266	120033	117866	116633	120650	117250	3735	35700	5000	85750	100	1	74693696	86869	21.34	1.13	12	0.34	5450.00	103020.00	176500	20240717	-34.11	116300	20241025	0.00	176500	-34.11	20240717	116300	0.00	20241025	176500	-34.11	20240717	116300	0.00	20241025	0.71	N	009150	5000	3734 억	25206022	N	N	60	N	N
36	20241025	130244	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	116400	-2700	5	-2.27	26231322300	223705	72.63	119400	119500	116300	154800	83400	119100	117258.51	33.75	0	10857	123433	121266	120033	117866	116633	120650	117250	3735	35700	5000	85750	100	1	74693696	86943	21.36	1.13	12	0.30	5450.00	103020.00	176500	20240717	-34.05	116300	20241025	0.09	176500	-34.05	20240717	116300	0.09	20241025	176500	-34.05	20240717	116300	0.09	20241025	0.71	N	009150	5000	3734 억	25206022	N	N	60	N	N
37	20241025	120243	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	116700	-2400	5	-2.02	22164926600	188797	61.30	119400	119500	116500	154800	83400	119100	117400.81	33.75	0	12978	123433	121266	120033	117866	116633	120650	117250	3735	35700	5000	85750	100	1	74693696	87168	21.41	1.13	12	0.25	5450.00	103020.00	176500	20240717	-33.88	116500	20241025	0.17	176500	-33.88	20240717	116500	0.17	20241025	176500	-33.88	20240717	116500	0.17	20241025	0.71	N	009150	5000	3734 억	25206022	N	N	60	N	N
38	20241025	110242	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	116900	-2200	5	-1.85	17718424800	150693	48.93	119400	119500	116500	154800	83400	119100	117579.57	33.75	0	6796	123433	121266	120033	117866	116633	120650	117250	3735	35700	5000	85750	100	1	74693696	87317	21.45	1.13	12	0.20	5450.00	103020.00	176500	20240717	-33.77	116500	20241025	0.34	176500	-33.77	20240717	116500	0.34	20241025	176500	-33.77	20240717	116500	0.34	20241025	0.71	N	009150	5000	3734 억	25206022	N	N	60	N	N
39	20241025	100244	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	117300	-1800	5	-1.51	9362037600	79243	25.73	119400	119500	117200	154800	83400	119100	118143.35	33.75	0	-4228	123433	121266	120033	117866	116633	120650	117250	3735	35700	5000	85750	100	1	74693696	87616	21.52	1.14	12	0.11	5450.00	103020.00	176500	20240717	-33.54	117200	20241025	0.09	176500	-33.54	20240717	117200	0.09	20241025	176500	-33.54	20240717	117200	0.09	20241025	0.71	N	009150	5000	3734 억	25206022	N	N	60	N	N
40	20241025	090242	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	118500	-600	5	-0.50	954244600	8022	2.60	119400	119500	118200	154800	83400	119100	118953.38	33.75	0	-2962	123433	121266	120033	117866	116633	120650	117250	3735	35700	5000	85750	100	1	74693696	88512	21.74	1.15	12	0.01	5450.00	103020.00	176500	20240717	-32.86	118200	20241025	0.25	176500	-32.86	20240717	118200	0.25	20241025	176500	-32.86	20240717	118200	0.25	20241025	0.71	N	009150	5000	3734 억	25206022	N	N	60	N	N
41	20241024	160240	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	119100	-3600	5	-2.93	36730880100	306713	122.11	121600	122200	118800	159500	85900	122700	119756.51	33.78	0	-19094	126766	124732	121866	119832	116966	125750	120850	3735	36800	5000	88340	100	1	74693696	88960	21.85	1.16	12	0.41	5450.00	103020.00	176500	20240717	-32.52	118800	20241024	0.25	176500	-32.52	20240717	118800	0.25	20241024	176500	-32.52	20240717	118800	0.25	20241024	0.71	N	009150	5000	3734 억	25233142	N	N	60	N	N
42	20241024	150240	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	118900	-3800	5	-3.10	31978266000	266774	106.21	121600	122200	118900	159500	85900	122700	119869.39	33.78	0	-28221	126766	124732	121866	119832	116966	125750	120850	3735	36800	5000	88340	100	1	74693696	88811	21.82	1.15	12	0.36	5450.00	103020.00	176500	20240717	-32.63	118900	20241024	0.00	176500	-32.63	20240717	118900	0.00	20241024	176500	-32.63	20240717	118900	0.00	20241024	0.71	N	009150	5000	3734 억	25233142	N	N	586	N	N
43	20241024	140241	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	119000	-3700	5	-3.02	24761937500	206144	82.07	121600	122200	118900	159500	85900	122700	120118.60	33.78	0	-29632	126766	124732	121866	119832	116966	125750	120850	3735	36800	5000	88340	100	1	74693696	88885	21.83	1.16	12	0.28	5450.00	103020.00	176500	20240717	-32.58	118900	20241024	0.08	176500	-32.58	20240717	118900	0.08	20241024	176500	-32.58	20240717	118900	0.08	20241024	0.71	N	009150	5000	3734 억	25233142	N	N	586	N	N
44	20241024	130242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119700	-3000	5	-2.44	16120680300	133628	53.20	121600	122200	119600	159500	85900	122700	120637.24	33.78	0	-10925	126766	124732	121866	119832	116966	125750	120850	3735	36800	5000	88340	100	1	74693696	89408	21.96	1.16	12	0.18	5450.00	103020.00	176500	20240717	-32.18	119000	20241023	0.59	176500	-32.18	20240717	119000	0.59	20241023	176500	-32.18	20240717	119000	0.59	20241023	0.71	N	009150	5000	3734 억	25233142	N	N	586	N	N
45	20241024	120241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120200	-2500	5	-2.04	11283983100	93334	37.16	121600	122200	120100	159500	85900	122700	120897.39	33.78	0	-4467	126766	124732	121866	119832	116966	125750	120850	3735	36800	5000	88340	100	1	74693696	89782	22.06	1.17	12	0.12	5450.00	103020.00	176500	20240717	-31.90	119000	20241023	1.01	176500	-31.90	20240717	119000	1.01	20241023	176500	-31.90	20240717	119000	1.01	20241023	0.71	N	009150	5000	3734 억	25233142	N	N	586	N	N
46	20241024	110242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120300	-2400	5	-1.96	8447762700	69742	27.76	121600	122200	120300	159500	85900	122700	121126.94	33.78	0	-4792	126766	124732	121866	119832	116966	125750	120850	3735	36800	5000	88340	100	1	74693696	89857	22.07	1.17	12	0.09	5450.00	103020.00	176500	20240717	-31.84	119000	20241023	1.09	176500	-31.84	20240717	119000	1.09	20241023	176500	-31.84	20240717	119000	1.09	20241023	0.71	N	009150	5000	3734 억	25233142	N	N	586	N	N
47	20241024	100242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121700	-1000	5	-0.81	4334692900	35726	14.22	121600	122200	120800	159500	85900	122700	121328.49	33.78	0	-1615	126766	124732	121866	119832	116966	125750	120850	3735	36800	5000	88340	100	1	74693696	90902	22.33	1.18	12	0.05	5450.00	103020.00	176500	20240717	-31.05	119000	20241023	2.27	176500	-31.05	20240717	119000	2.27	20241023	176500	-31.05	20240717	119000	2.27	20241023	0.71	N	009150	5000	3734 억	25233142	N	N	586	N	N
48	20241024	090225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121200	-1500	5	-1.22	930175200	7664	3.05	121600	122200	120900	159500	85900	122700	121355.20	33.78	0	-2363	126766	124732	121866	119832	116966	125750	120850	3735	36800	5000	88340	100	1	74693696	90529	22.24	1.18	12	0.01	5450.00	103020.00	176500	20240717	-31.33	119000	20241023	1.85	176500	-31.33	20240717	119000	1.85	20241023	176500	-31.33	20240717	119000	1.85	20241023	0.71	N	009150	5000	3734 억	25233142	N	N	586	N	N
49	20241023	160242	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	122700	2300	2	1.91	30454347400	250365	69.87	120400	123900	119000	156500	84300	120400	121638.89	33.67	0	36406	124800	122600	121200	119000	117600	121900	118300	3735	36100	5000	86680	100	1	74693696	91649	22.51	1.19	12	0.34	5450.00	103020.00	176500	20240717	-30.48	119000	20241023	3.11	176500	-30.48	20240717	119000	3.11	20241023	176500	-30.48	20240717	119000	3.11	20241023	0.71	N	009150	5000	3734 억	25149932	N	N	586	N	N
50	20241023	150244	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	123100	2700	2	2.24	27986103500	230280	64.26	120400	123900	119000	156500	84300	120400	121531.28	33.67	0	37515	124800	122600	121200	119000	117600	121900	118300	3735	36100	5000	86680	100	1	74693696	91948	22.59	1.19	12	0.31	5450.00	103020.00	176500	20240717	-30.25	119000	20241023	3.45	176500	-30.25	20240717	119000	3.45	20241023	176500	-30.25	20240717	119000	3.45	20241023	0.71	N	009150	5000	3734 억	25149932	N	N	568	N	N
51	20241023	140246	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	123300	2900	2	2.41	23783434500	196232	54.76	120400	123900	119000	156500	84300	120400	121201.02	33.67	0	31493	124800	122600	121200	119000	117600	121900	118300	3735	36100	5000	86680	100	1	74693696	92097	22.62	1.20	12	0.26	5450.00	103020.00	176500	20240717	-30.14	119000	20241023	3.61	176500	-30.14	20240717	119000	3.61	20241023	176500	-30.14	20240717	119000	3.61	20241023	0.71	N	009150	5000	3734 억	25149932	N	N	568	N	N
52	20241023	130243	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	122100	1700	2	1.41	18019692600	149423	41.70	120400	122500	119000	156500	84300	120400	120595.31	33.67	0	26110	124800	122600	121200	119000	117600	121900	118300	3735	36100	5000	86680	100	1	74693696	91201	22.40	1.19	12	0.20	5450.00	103020.00	176500	20240717	-30.82	119000	20241023	2.61	176500	-30.82	20240717	119000	2.61	20241023	176500	-30.82	20240717	119000	2.61	20241023	0.71	N	009150	5000	3734 억	25149932	N	N	568	N	N
53	20241023	120240	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	121700	1300	2	1.08	15179015600	126155	35.20	120400	122100	119000	156500	84300	120400	120320.30	33.67	0	16250	124800	122600	121200	119000	117600	121900	118300	3735	36100	5000	86680	100	1	74693696	90902	22.33	1.18	12	0.17	5450.00	103020.00	176500	20240717	-31.05	119000	20241023	2.27	176500	-31.05	20240717	119000	2.27	20241023	176500	-31.05	20240717	119000	2.27	20241023	0.71	N	009150	5000	3734 억	25149932	N	N	568	N	N
54	20241023	110241	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	120300	-100	5	-0.08	10091790800	84180	23.49	120400	120700	119000	156500	84300	120400	119882.82	33.67	0	4494	124800	122600	121200	119000	117600	121900	118300	3735	36100	5000	86680	100	1	74693696	89857	22.07	1.17	12	0.11	5450.00	103020.00	176500	20240717	-31.84	119000	20241023	1.09	176500	-31.84	20240717	119000	1.09	20241023	176500	-31.84	20240717	119000	1.09	20241023	0.71	N	009150	5000	3734 억	25149932	N	N	568	N	N
55	20241023	100241	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	119800	-600	5	-0.50	6886038400	57469	16.04	120400	120700	119000	156500	84300	120400	119820.72	33.67	0	-2033	124800	122600	121200	119000	117600	121900	118300	3735	36100	5000	86680	100	1	74693696	89483	21.98	1.16	12	0.08	5450.00	103020.00	176500	20240717	-32.12	119000	20241023	0.67	176500	-32.12	20240717	119000	0.67	20241023	176500	-32.12	20240717	119000	0.67	20241023	0.71	N	009150	5000	3734 억	25149932	N	N	568	N	N
56	20241023	090241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120200	-200	5	-0.17	415592800	3458	0.96	120400	120600	119800	156500	84300	120400	120176.13	33.67	0	-726	124800	122600	121200	119000	117600	121900	118300	3735	36100	5000	86680	100	1	74693696	89782	22.06	1.17	12	0.00	5450.00	103020.00	176500	20240717	-31.90	119100	20231027	0.92	176500	-31.90	20240717	119800	0.33	20241023	176500	-31.90	20240717	119100	0.92	20231027	0.71	N	009150	5000	3734 억	25149932	N	N	568	N	N
57	20241022	160238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120400	-2600	5	-2.11	43059341000	357147	215.25	122500	123400	119800	159900	86100	123000	120564.55	33.71	0	60248	124200	123600	123300	122700	122400	123450	122550	3735	36900	5000	88560	100	1	74693696	89931	22.09	1.17	12	0.48	5450.00	103020.00	176500	20240717	-31.78	119100	20231027	1.09	176500	-31.78	20240717	119800	0.50	20241022	176500	-31.78	20240717	119100	1.09	20231027	0.70	N	009150	5000	3734 억	25181533	N	N	568	N	N
58	20241022	150241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120200	-2800	5	-2.28	39052191600	323833	195.17	122500	123400	119800	159900	86100	123000	120593.23	33.71	0	49351	124200	123600	123300	122700	122400	123450	122550	3735	36900	5000	88560	100	1	74693696	89782	22.06	1.17	12	0.43	5450.00	103020.00	176500	20240717	-31.90	119100	20231027	0.92	176500	-31.90	20240717	119800	0.33	20241022	176500	-31.90	20240717	119100	0.92	20231027	0.70	N	009150	5000	3734 억	25181533	N	N	75	N	N
59	20241022	140242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	119900	-3100	5	-2.52	33729401600	279568	168.49	122500	123400	119800	159900	86100	123000	120647.86	33.71	0	38282	124200	123600	123300	122700	122400	123450	122550	3735	36900	5000	88560	100	1	74693696	89558	22.00	1.16	12	0.37	5450.00	103020.00	176500	20240717	-32.07	119100	20231027	0.67	176500	-32.07	20240717	119800	0.08	20241022	176500	-32.07	20240717	119100	0.67	20231027	0.70	N	009150	5000	3734 억	25181533	N	N	75	N	N
60	20241022	130241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120700	-2300	5	-1.87	27447937400	227333	137.01	122500	123400	119800	159900	86100	123000	120738.40	33.71	0	28103	124200	123600	123300	122700	122400	123450	122550	3735	36900	5000	88560	100	1	74693696	90155	22.15	1.17	12	0.30	5450.00	103020.00	176500	20240717	-31.61	119100	20231027	1.34	176500	-31.61	20240717	119800	0.75	20241022	176500	-31.61	20240717	119100	1.34	20231027	0.70	N	009150	5000	3734 억	25181533	N	N	75	N	N
61	20241022	120241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120300	-2700	5	-2.20	23283009900	192780	116.19	122500	123400	119800	159900	86100	123000	120774.44	33.71	0	23875	124200	123600	123300	122700	122400	123450	122550	3735	36900	5000	88560	100	1	74693696	89857	22.07	1.17	12	0.26	5450.00	103020.00	176500	20240717	-31.84	119100	20231027	1.01	176500	-31.84	20240717	119800	0.42	20241022	176500	-31.84	20240717	119100	1.01	20231027	0.70	N	009150	5000	3734 억	25181533	N	N	75	N	N
62	20241022	110240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120400	-2600	5	-2.11	20168131800	166892	100.58	122500	123400	119800	159900	86100	123000	120844.75	33.71	0	18190	124200	123600	123300	122700	122400	123450	122550	3735	36900	5000	88560	100	1	74693696	89931	22.09	1.17	12	0.22	5450.00	103020.00	176500	20240717	-31.78	119100	20231027	1.09	176500	-31.78	20240717	119800	0.50	20241022	176500	-31.78	20240717	119100	1.09	20231027	0.70	N	009150	5000	3734 억	25181533	N	N	75	N	N
63	20241022	100240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	120000	-3000	5	-2.44	13978514300	115351	69.52	122500	123400	120000	159900	86100	123000	121181.62	33.71	0	10588	124200	123600	123300	122700	122400	123450	122550	3735	36900	5000	88560	100	1	74693696	89632	22.02	1.16	12	0.15	5450.00	103020.00	176500	20240717	-32.01	119100	20231027	0.76	176500	-32.01	20240717	120000	0.00	20241022	176500	-32.01	20240717	119100	0.76	20231027	0.70	N	009150	5000	3734 억	25181533	N	N	75	N	N
64	20241022	090240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122600	-400	5	-0.33	850028000	6917	4.17	122500	123400	122500	159900	86100	123000	122888.87	33.71	0	2165	124200	123600	123300	122700	122400	123450	122550	3735	36900	5000	88560	100	1	74693696	91574	22.50	1.19	12	0.01	5450.00	103020.00	176500	20240717	-30.54	119100	20231027	2.94	176500	-30.54	20240717	121600	0.82	20241018	176500	-30.54	20240717	119100	2.94	20231027	0.70	N	009150	5000	3734 억	25181533	N	N	75	N	N
65	20241021	160239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123000	0	3	0.00	20294106600	164608	49.42	123400	123900	123000	159900	86100	123000	123288.10	33.67	0	17430	126200	124600	123100	121500	120000	123850	120750	3735	36900	5000	88560	100	1	74693696	91873	22.57	1.19	12	0.22	5450.00	103020.00	176500	20240717	-30.31	119100	20231027	3.27	176500	-30.31	20240717	121600	1.15	20241018	176500	-30.31	20240717	119100	3.27	20231027	0.70	N	009150	5000	3734 억	25149432	N	N	75	N	N
66	20241021	150240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123100	100	2	0.08	17700665700	143529	43.09	123400	123900	123000	159900	86100	123000	123324.75	33.67	0	17926	126200	124600	123100	121500	120000	123850	120750	3735	36900	5000	88560	100	1	74693696	91948	22.59	1.19	12	0.19	5450.00	103020.00	176500	20240717	-30.25	119100	20231027	3.36	176500	-30.25	20240717	121600	1.23	20241018	176500	-30.25	20240717	119100	3.36	20231027	0.70	N	009150	5000	3734 억	25149432	N	N	295	N	N
67	20241021	140241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123300	300	2	0.24	15461507600	125349	37.63	123400	123900	123000	159900	86100	123000	123347.77	33.67	0	19251	126200	124600	123100	121500	120000	123850	120750	3735	36900	5000	88560	100	1	74693696	92097	22.62	1.20	12	0.17	5450.00	103020.00	176500	20240717	-30.14	119100	20231027	3.53	176500	-30.14	20240717	121600	1.40	20241018	176500	-30.14	20240717	119100	3.53	20231027	0.70	N	009150	5000	3734 억	25149432	N	N	295	N	N
68	20241021	130239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123300	300	2	0.24	13337100600	108111	32.46	123400	123900	123000	159900	86100	123000	123365.00	33.67	0	18185	126200	124600	123100	121500	120000	123850	120750	3735	36900	5000	88560	100	1	74693696	92097	22.62	1.20	12	0.14	5450.00	103020.00	176500	20240717	-30.14	119100	20231027	3.53	176500	-30.14	20240717	121600	1.40	20241018	176500	-30.14	20240717	119100	3.53	20231027	0.70	N	009150	5000	3734 억	25149432	N	N	295	N	N
69	20241021	120239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123500	500	2	0.41	11589763400	93952	28.21	123400	123900	123000	159900	86100	123000	123358.48	33.67	0	17539	126200	124600	123100	121500	120000	123850	120750	3735	36900	5000	88560	100	1	74693696	92247	22.66	1.20	12	0.13	5450.00	103020.00	176500	20240717	-30.03	119100	20231027	3.69	176500	-30.03	20240717	121600	1.56	20241018	176500	-30.03	20240717	119100	3.69	20231027	0.70	N	009150	5000	3734 억	25149432	N	N	295	N	N
70	20241021	110238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123400	400	2	0.33	9024563400	73181	21.97	123400	123900	123000	159900	86100	123000	123318.55	33.67	0	13901	126200	124600	123100	121500	120000	123850	120750	3735	36900	5000	88560	100	1	74693696	92172	22.64	1.20	12	0.10	5450.00	103020.00	176500	20240717	-30.08	119100	20231027	3.61	176500	-30.08	20240717	121600	1.48	20241018	176500	-30.08	20240717	119100	3.61	20231027	0.70	N	009150	5000	3734 억	25149432	N	N	295	N	N
71	20241021	100241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123200	200	2	0.16	6265188500	50810	15.26	123400	123900	123000	159900	86100	123000	123306.43	33.67	0	10954	126200	124600	123100	121500	120000	123850	120750	3735	36900	5000	88560	100	1	74693696	92023	22.61	1.20	12	0.07	5450.00	103020.00	176500	20240717	-30.20	119100	20231027	3.44	176500	-30.20	20240717	121600	1.32	20241018	176500	-30.20	20240717	119100	3.44	20231027	0.70	N	009150	5000	3734 억	25149432	N	N	295	N	N
72	20241021	090239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123000	0	3	0.00	906785800	7359	2.21	123400	123500	123000	159900	86100	123000	123222.42	33.67	0	2390	126200	124600	123100	121500	120000	123850	120750	3735	36900	5000	88560	100	1	74693696	91873	22.57	1.19	12	0.01	5450.00	103020.00	176500	20240717	-30.31	119100	20231027	3.27	176500	-30.31	20240717	121600	1.15	20241018	176500	-30.31	20240717	119100	3.27	20231027	0.70	N	009150	5000	3734 억	25149432	N	N	295	N	N
73	20241018	160238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123000	-1200	5	-0.97	40566230200	330904	117.28	124700	124700	121600	161400	87000	124200	122591.57	33.69	0	-14502	125800	125000	124000	123200	122200	124500	122700	3735	37200	5000	89420	100	1	74693696	91873	22.57	1.19	12	0.44	5450.00	103020.00	176500	20240717	-30.31	119100	20231027	3.27	176500	-30.31	20240717	121600	1.15	20241018	176500	-30.31	20240717	119100	3.27	20231027	0.66	N	009150	5000	3734 억	25164997	N	N	295	N	N
74	20241018	150243	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122900	-1300	5	-1.05	36474153900	297632	105.49	124700	124700	121600	161400	87000	124200	122547.54	33.69	0	-26552	125800	125000	124000	123200	122200	124500	122700	3735	37200	5000	89420	100	1	74693696	91799	22.55	1.19	12	0.40	5450.00	103020.00	176500	20240717	-30.37	119100	20231027	3.19	176500	-30.37	20240717	121600	1.07	20241018	176500	-30.37	20240717	119100	3.19	20231027	0.66	N	009150	5000	3734 억	25164997	N	N	261	N	N
75	20241018	140247	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121800	-2400	5	-1.93	30566854100	249398	88.39	124700	124700	121600	161400	87000	124200	122562.21	33.69	0	-31519	125800	125000	124000	123200	122200	124500	122700	3735	37200	5000	89420	100	1	74693696	90977	22.35	1.18	12	0.33	5450.00	103020.00	176500	20240717	-30.99	119100	20231027	2.27	176500	-30.99	20240717	121600	0.16	20241018	176500	-30.99	20240717	119100	2.27	20231027	0.66	N	009150	5000	3734 억	25164997	N	N	261	N	N
76	20241018	130240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	121800	-2400	5	-1.93	25972731700	211643	75.01	124700	124700	121800	161400	87000	124200	122719.18	33.69	0	-31999	125800	125000	124000	123200	122200	124500	122700	3735	37200	5000	89420	100	1	74693696	90977	22.35	1.18	12	0.28	5450.00	103020.00	176500	20240717	-30.99	119100	20231027	2.27	176500	-30.99	20240717	121800	0.00	20241018	176500	-30.99	20240717	119100	2.27	20231027	0.66	N	009150	5000	3734 억	25164997	N	N	261	N	N
77	20241018	120245	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122100	-2100	5	-1.69	21337884100	173632	61.54	124700	124700	122000	161400	87000	124200	122891.03	33.69	0	-28453	125800	125000	124000	123200	122200	124500	122700	3735	37200	5000	89420	100	1	74693696	91201	22.40	1.19	12	0.23	5450.00	103020.00	176500	20240717	-30.82	119100	20231027	2.52	176500	-30.82	20240717	122000	0.08	20241018	176500	-30.82	20240717	119100	2.52	20231027	0.66	N	009150	5000	3734 억	25164997	N	N	261	N	N
78	20241018	110242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122500	-1700	5	-1.37	16508756000	134105	47.53	124700	124700	122300	161400	87000	124200	123102.78	33.69	0	-27189	125800	125000	124000	123200	122200	124500	122700	3735	37200	5000	89420	100	1	74693696	91500	22.48	1.19	12	0.18	5450.00	103020.00	176500	20240717	-30.59	119100	20231027	2.85	176500	-30.59	20240717	122300	0.16	20241018	176500	-30.59	20240717	119100	2.85	20231027	0.66	N	009150	5000	3734 억	25164997	N	N	261	N	N
79	20241018	100239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	122900	-1300	5	-1.05	9582282900	77636	27.52	124700	124700	122900	161400	87000	124200	123425.25	33.69	0	-15470	125800	125000	124000	123200	122200	124500	122700	3735	37200	5000	89420	100	1	74693696	91799	22.55	1.19	12	0.10	5450.00	103020.00	176500	20240717	-30.37	119100	20231027	3.19	176500	-30.37	20240717	122900	0.00	20241018	176500	-30.37	20240717	119100	3.19	20231027	0.66	N	009150	5000	3734 억	25164997	N	N	261	N	N
80	20241018	090239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124000	-200	5	-0.16	1350379500	10845	3.84	124700	124700	124000	161400	87000	124200	124517.84	33.69	0	-4357	125800	125000	124000	123200	122200	124500	122700	3735	37200	5000	89420	100	1	74693696	92620	22.75	1.20	12	0.01	5450.00	103020.00	176500	20240717	-29.75	119100	20231027	4.11	176500	-29.75	20240717	123000	0.81	20241017	176500	-29.75	20240717	119100	4.11	20231027	0.66	N	009150	5000	3734 억	25164997	N	N	261	N	N
81	20241017	160238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124200	0	3	0.00	34842518300	281065	43.46	124700	124800	123000	161400	87000	124200	123965.50	33.64	0	37040	129066	126632	125066	122632	121066	125850	121850	3735	37200	5000	89420	100	1	74693696	92770	22.79	1.21	12	0.38	5450.00	103020.00	176500	20240717	-29.63	119100	20231027	4.28	176500	-29.63	20240717	123000	0.98	20241017	176500	-29.63	20240717	119100	4.28	20231027	0.64	N	009150	5000	3734 억	25129273	N	N	261	N	N
82	20241017	150239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123800	-400	5	-0.32	30104232000	242905	37.56	124700	124800	123000	161400	87000	124200	123934.18	33.64	0	28076	129066	126632	125066	122632	121066	125850	121850	3735	37200	5000	89420	100	1	74693696	92471	22.72	1.20	12	0.33	5450.00	103020.00	176500	20240717	-29.86	119100	20231027	3.95	176500	-29.86	20240717	123000	0.65	20241017	176500	-29.86	20240717	119100	3.95	20231027	0.64	N	009150	5000	3734 억	25129273	N	N	141	N	N
83	20241017	140238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123700	-500	5	-0.40	24222467200	195400	30.21	124700	124800	123000	161400	87000	124200	123963.49	33.64	0	19005	129066	126632	125066	122632	121066	125850	121850	3735	37200	5000	89420	100	1	74693696	92396	22.70	1.20	12	0.26	5450.00	103020.00	176500	20240717	-29.92	119100	20231027	3.86	176500	-29.92	20240717	123000	0.57	20241017	176500	-29.92	20240717	119100	3.86	20231027	0.64	N	009150	5000	3734 억	25129273	N	N	141	N	N
84	20241017	130239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123800	-400	5	-0.32	21656877700	174674	27.01	124700	124800	123000	161400	87000	124200	123984.55	33.64	0	19770	129066	126632	125066	122632	121066	125850	121850	3735	37200	5000	89420	100	1	74693696	92471	22.72	1.20	12	0.23	5450.00	103020.00	176500	20240717	-29.86	119100	20231027	3.95	176500	-29.86	20240717	123000	0.65	20241017	176500	-29.86	20240717	119100	3.95	20231027	0.64	N	009150	5000	3734 억	25129273	N	N	141	N	N
85	20241017	120239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	123800	-400	5	-0.32	15981229200	128924	19.93	124700	124800	123000	161400	87000	124200	123958.52	33.64	0	7663	129066	126632	125066	122632	121066	125850	121850	3735	37200	5000	89420	100	1	74693696	92471	22.72	1.20	12	0.17	5450.00	103020.00	176500	20240717	-29.86	119100	20231027	3.95	176500	-29.86	20240717	123000	0.65	20241017	176500	-29.86	20240717	119100	3.95	20231027	0.64	N	009150	5000	3734 억	25129273	N	N	141	N	N
86	20241017	110241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124000	-200	5	-0.16	13607250000	109775	16.97	124700	124800	123000	161400	87000	124200	123955.81	33.64	0	7323	129066	126632	125066	122632	121066	125850	121850	3735	37200	5000	89420	100	1	74693696	92620	22.75	1.20	12	0.15	5450.00	103020.00	176500	20240717	-29.75	119100	20231027	4.11	176500	-29.75	20240717	123000	0.81	20241017	176500	-29.75	20240717	119100	4.11	20231027	0.64	N	009150	5000	3734 억	25129273	N	N	141	N	N
87	20241017	100240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124100	-100	5	-0.08	9496226200	76645	11.85	124700	124800	123000	161400	87000	124200	123898.83	33.64	0	7371	129066	126632	125066	122632	121066	125850	121850	3735	37200	5000	89420	100	1	74693696	92695	22.77	1.20	12	0.10	5450.00	103020.00	176500	20240717	-29.69	119100	20231027	4.20	176500	-29.69	20240717	123000	0.89	20241017	176500	-29.69	20240717	119100	4.20	20231027	0.64	N	009150	5000	3734 억	25129273	N	N	141	N	N
88	20241017	090238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124600	400	2	0.32	730605200	5868	0.91	124700	124700	124200	161400	87000	124200	124506.78	33.64	0	-271	129066	126632	125066	122632	121066	125850	121850	3735	37200	5000	89420	100	1	74693696	93068	22.86	1.21	12	0.01	5450.00	103020.00	176500	20240717	-29.41	119100	20231027	4.62	176500	-29.41	20240717	123500	0.89	20241016	176500	-29.41	20240717	119100	4.62	20231027	0.64	N	009150	5000	3734 억	25129273	N	N	141	N	N
89	20241016	160238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124200	-5300	5	-4.09	80122466200	643888	276.02	127100	127500	123500	168300	90700	129500	124435.55	33.85	0	-133755	132966	131232	130266	128532	127566	130750	128050	3735	38800	5000	93240	100	1	74693696	92770	22.79	1.21	12	0.86	5450.00	103020.00	176500	20240717	-29.63	119100	20231027	4.28	176500	-29.63	20240717	123500	0.57	20241016	176500	-29.63	20240717	119100	4.28	20231027	0.64	N	009150	5000	3734 억	25281540	N	N	141	N	N
90	20241016	150239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124400	-5100	5	-3.94	73430064100	590033	252.93	127100	127500	123500	168300	90700	129500	124450.66	33.85	0	-130449	132966	131232	130266	128532	127566	130750	128050	3735	38800	5000	93240	100	1	74693696	92919	22.83	1.21	12	0.79	5450.00	103020.00	176500	20240717	-29.52	119100	20231027	4.45	176500	-29.52	20240717	123500	0.73	20241016	176500	-29.52	20240717	119100	4.45	20231027	0.64	N	009150	5000	3734 억	25281540	N	N	896	N	N
91	20241016	140239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124300	-5200	5	-4.02	66216456500	532031	228.07	127100	127500	123500	168300	90700	129500	124459.64	33.85	0	-134450	132966	131232	130266	128532	127566	130750	128050	3735	38800	5000	93240	100	1	74693696	92844	22.81	1.21	12	0.71	5450.00	103020.00	176500	20240717	-29.58	119100	20231027	4.37	176500	-29.58	20240717	123500	0.65	20241016	176500	-29.58	20240717	119100	4.37	20231027	0.64	N	009150	5000	3734 억	25281540	N	N	896	N	N
92	20241016	130238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124500	-5000	5	-3.86	60451636700	485673	208.19	127100	127500	123500	168300	90700	129500	124469.69	33.85	0	-127219	132966	131232	130266	128532	127566	130750	128050	3735	38800	5000	93240	100	1	74693696	92994	22.84	1.21	12	0.65	5450.00	103020.00	176500	20240717	-29.46	119100	20231027	4.53	176500	-29.46	20240717	123500	0.81	20241016	176500	-29.46	20240717	119100	4.53	20231027	0.64	N	009150	5000	3734 억	25281540	N	N	896	N	N
93	20241016	120238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124700	-4800	5	-3.71	52842311500	424662	182.04	127100	127500	123500	168300	90700	129500	124433.65	33.85	0	-125224	132966	131232	130266	128532	127566	130750	128050	3735	38800	5000	93240	100	1	74693696	93143	22.88	1.21	12	0.57	5450.00	103020.00	176500	20240717	-29.35	119100	20231027	4.70	176500	-29.35	20240717	123500	0.97	20241016	176500	-29.35	20240717	119100	4.70	20231027	0.64	N	009150	5000	3734 억	25281540	N	N	896	N	N
94	20241016	110239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124000	-5500	5	-4.25	46776353600	375861	161.12	127100	127500	123500	168300	90700	129500	124451.01	33.85	0	-120335	132966	131232	130266	128532	127566	130750	128050	3735	38800	5000	93240	100	1	74693696	92620	22.75	1.20	12	0.50	5450.00	103020.00	176500	20240717	-29.75	119100	20231027	4.11	176500	-29.75	20240717	123500	0.40	20241016	176500	-29.75	20240717	119100	4.11	20231027	0.64	N	009150	5000	3734 억	25281540	N	N	896	N	N
95	20241016	100237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124100	-5400	5	-4.17	35007538600	280843	120.39	127100	127500	123500	168300	90700	129500	124651.39	33.85	0	-91576	132966	131232	130266	128532	127566	130750	128050	3735	38800	5000	93240	100	1	74693696	92695	22.77	1.20	12	0.38	5450.00	103020.00	176500	20240717	-29.69	119100	20231027	4.20	176500	-29.69	20240717	123500	0.49	20241016	176500	-29.69	20240717	119100	4.20	20231027	0.64	N	009150	5000	3734 억	25281540	N	N	896	N	N
96	20241016	090238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	126600	-2900	5	-2.24	3857027900	30420	13.04	127100	127500	126300	168300	90700	129500	126791.26	33.85	0	-10885	132966	131232	130266	128532	127566	130750	128050	3735	38800	5000	93240	100	1	74693696	94562	23.23	1.23	12	0.04	5450.00	103020.00	176500	20240717	-28.27	119100	20231027	6.30	176500	-28.27	20240717	126000	0.48	20240911	176500	-28.27	20240717	119100	6.30	20231027	0.64	N	009150	5000	3734 억	25281540	N	N	896	N	N
97	20241015	160237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129500	-1400	5	-1.07	30020856700	230997	128.70	131500	132000	129300	170100	91700	130900	129962.54	33.87	0	-16864	132633	131766	130333	129466	128033	132200	129900	3735	39200	5000	94240	100	1	74693696	96728	23.76	1.26	12	0.31	5450.00	103020.00	176500	20240717	-26.63	119100	20231027	8.73	176500	-26.63	20240717	126000	2.78	20240911	176500	-26.63	20240717	119100	8.73	20231027	0.62	N	009150	5000	3734 억	25298152	N	N	896	N	N
98	20241015	150238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129300	-1600	5	-1.22	25944421400	199511	111.15	131500	132000	129300	170100	91700	130900	130040.04	33.87	0	-15159	132633	131766	130333	129466	128033	132200	129900	3735	39200	5000	94240	100	1	74693696	96579	23.72	1.26	12	0.27	5450.00	103020.00	176500	20240717	-26.74	119100	20231027	8.56	176500	-26.74	20240717	126000	2.62	20240911	176500	-26.74	20240717	119100	8.56	20231027	0.62	N	009150	5000	3734 억	25298152	N	N	337	N	N
99	20241015	140239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129600	-1300	5	-0.99	20546076400	157843	87.94	131500	132000	129300	170100	91700	130900	130167.79	33.87	0	-15019	132633	131766	130333	129466	128033	132200	129900	3735	39200	5000	94240	100	1	74693696	96803	23.78	1.26	12	0.21	5450.00	103020.00	176500	20240717	-26.57	119100	20231027	8.82	176500	-26.57	20240717	126000	2.86	20240911	176500	-26.57	20240717	119100	8.82	20231027	0.62	N	009150	5000	3734 억	25298152	N	N	337	N	N
100	20241015	130238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130400	-500	5	-0.38	16335063600	125435	69.88	131500	132000	129300	170100	91700	130900	130227.30	33.87	0	-14760	132633	131766	130333	129466	128033	132200	129900	3735	39200	5000	94240	100	1	74693696	97401	23.93	1.27	12	0.17	5450.00	103020.00	176500	20240717	-26.12	119100	20231027	9.49	176500	-26.12	20240717	126000	3.49	20240911	176500	-26.12	20240717	119100	9.49	20231027	0.62	N	009150	5000	3734 억	25298152	N	N	337	N	N
101	20241015	120237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-1000	5	-0.76	13556250100	104109	58.00	131500	132000	129300	170100	91700	130900	130212.07	33.87	0	-14091	132633	131766	130333	129466	128033	132200	129900	3735	39200	5000	94240	100	1	74693696	97027	23.83	1.26	12	0.14	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.62	N	009150	5000	3734 억	25298152	N	N	337	N	N
102	20241015	110239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	-800	5	-0.61	11951213600	91747	51.12	131500	132000	129300	170100	91700	130900	130262.70	33.87	0	-13113	132633	131766	130333	129466	128033	132200	129900	3735	39200	5000	94240	100	1	74693696	97176	23.87	1.26	12	0.12	5450.00	103020.00	176500	20240717	-26.29	119100	20231027	9.24	176500	-26.29	20240717	126000	3.25	20240911	176500	-26.29	20240717	119100	9.24	20231027	0.62	N	009150	5000	3734 억	25298152	N	N	337	N	N
103	20241015	100239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	-1100	5	-0.84	6825697500	52190	29.08	131500	132000	129700	170100	91700	130900	130785.54	33.87	0	-7527	132633	131766	130333	129466	128033	132200	129900	3735	39200	5000	94240	100	1	74693696	96952	23.82	1.26	12	0.07	5450.00	103020.00	176500	20240717	-26.46	119100	20231027	8.98	176500	-26.46	20240717	126000	3.02	20240911	176500	-26.46	20240717	119100	8.98	20231027	0.62	N	009150	5000	3734 억	25298152	N	N	337	N	N
104	20241015	090237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131800	900	2	0.69	1055472200	8020	4.47	131500	132000	131300	170100	91700	130900	131605.28	33.87	0	-697	132633	131766	130333	129466	128033	132200	129900	3735	39200	5000	94240	100	1	74693696	98446	24.18	1.28	12	0.01	5450.00	103020.00	176500	20240717	-25.33	119100	20231027	10.66	176500	-25.33	20240717	126000	4.60	20240911	176500	-25.33	20240717	119100	10.66	20231027	0.62	N	009150	5000	3734 억	25298152	N	N	337	N	N
105	20241014	160234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	1100	2	0.85	23290620900	178797	110.18	129300	131200	128900	168700	90900	129800	130261.48	33.89	0	18043	132400	131100	130300	129000	128200	130700	128600	3735	38900	5000	93450	100	1	74693696	97774	24.02	1.27	12	0.24	5450.00	103020.00	176500	20240717	-25.84	119100	20231027	9.91	176500	-25.84	20240717	126000	3.89	20240911	176500	-25.84	20240717	119100	9.91	20231027	0.64	N	009150	5000	3734 억	25313465	N	N	337	N	N
106	20241014	150234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	1100	2	0.85	21791291500	167338	103.11	129300	131200	128900	168700	90900	129800	130223.91	33.89	0	13249	132400	131100	130300	129000	128200	130700	128600	3735	38900	5000	93450	100	1	74693696	97774	24.02	1.27	12	0.22	5450.00	103020.00	176500	20240717	-25.84	119100	20231027	9.91	176500	-25.84	20240717	126000	3.89	20240911	176500	-25.84	20240717	119100	9.91	20231027	0.64	N	009150	5000	3734 억	25313465	N	N	135	N	N
107	20241014	140234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	800	2	0.62	17713187000	136171	83.91	129300	131000	128900	168700	90900	129800	130081.03	33.89	0	1714	132400	131100	130300	129000	128200	130700	128600	3735	38900	5000	93450	100	1	74693696	97550	23.96	1.27	12	0.18	5450.00	103020.00	176500	20240717	-26.01	119100	20231027	9.66	176500	-26.01	20240717	126000	3.65	20240911	176500	-26.01	20240717	119100	9.66	20231027	0.64	N	009150	5000	3734 억	25313465	N	N	135	N	N
108	20241014	130234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130300	500	2	0.39	15541392100	119517	73.65	129300	131000	128900	168700	90900	129800	130035.54	33.89	0	210	132400	131100	130300	129000	128200	130700	128600	3735	38900	5000	93450	100	1	74693696	97326	23.91	1.26	12	0.16	5450.00	103020.00	176500	20240717	-26.18	119100	20231027	9.40	176500	-26.18	20240717	126000	3.41	20240911	176500	-26.18	20240717	119100	9.40	20231027	0.64	N	009150	5000	3734 억	25313465	N	N	135	N	N
109	20241014	120232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130200	400	2	0.31	13335831500	102614	63.23	129300	131000	128900	168700	90900	129800	129961.57	33.89	0	-1330	132400	131100	130300	129000	128200	130700	128600	3735	38900	5000	93450	100	1	74693696	97251	23.89	1.26	12	0.14	5450.00	103020.00	176500	20240717	-26.23	119100	20231027	9.32	176500	-26.23	20240717	126000	3.33	20240911	176500	-26.23	20240717	119100	9.32	20231027	0.64	N	009150	5000	3734 억	25313465	N	N	135	N	N
110	20241014	110233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	100	2	0.08	11337396600	87259	53.77	129300	131000	128900	168700	90900	129800	129928.51	33.89	0	-2955	132400	131100	130300	129000	128200	130700	128600	3735	38900	5000	93450	100	1	74693696	97027	23.83	1.26	12	0.12	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.64	N	009150	5000	3734 억	25313465	N	N	135	N	N
111	20241014	100234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	0	3	0.00	9004019600	69286	42.69	129300	131000	128900	168700	90900	129800	129955.00	33.89	0	-3255	132400	131100	130300	129000	128200	130700	128600	3735	38900	5000	93450	100	1	74693696	96952	23.82	1.26	12	0.09	5450.00	103020.00	176500	20240717	-26.46	119100	20231027	8.98	176500	-26.46	20240717	126000	3.02	20240911	176500	-26.46	20240717	119100	8.98	20231027	0.64	N	009150	5000	3734 억	25313465	N	N	135	N	N
112	20241014	090235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129500	-300	5	-0.23	481138400	3716	2.29	129300	129800	129300	168700	90900	129800	129451.63	33.89	0	-552	132400	131100	130300	129000	128200	130700	128600	3735	38900	5000	93450	100	1	74693696	96728	23.76	1.26	12	0.00	5450.00	103020.00	176500	20240717	-26.63	119100	20231027	8.73	176500	-26.63	20240717	126000	2.78	20240911	176500	-26.63	20240717	119100	8.73	20231027	0.64	N	009150	5000	3734 억	25313465	N	N	135	N	N
113	20241011	160231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	-1000	5	-0.76	20895691900	160617	48.74	130500	131600	129500	170000	91600	130800	130096.85	33.95	0	-44035	133200	132000	130600	129400	128000	132600	130000	3735	39200	5000	94170	100	1	74693696	96952	23.82	1.26	12	0.22	5450.00	103020.00	176500	20240717	-26.46	119100	20231027	8.98	176500	-26.46	20240717	126000	3.02	20240911	176500	-26.46	20240717	119100	8.98	20231027	0.63	N	009150	5000	3734 억	25361296	N	N	135	N	N
114	20241011	150233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	-1000	5	-0.76	19392915200	149038	45.22	130500	131600	129500	170000	91600	130800	130120.60	33.95	0	-41219	133200	132000	130600	129400	128000	132600	130000	3735	39200	5000	94170	100	1	74693696	96952	23.82	1.26	12	0.20	5450.00	103020.00	176500	20240717	-26.46	119100	20231027	8.98	176500	-26.46	20240717	126000	3.02	20240911	176500	-26.46	20240717	119100	8.98	20231027	0.63	N	009150	5000	3734 억	25361296	N	N	178	N	N
115	20241011	140234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	-1000	5	-0.76	15613513700	119875	36.37	130500	131600	129700	170000	91600	130800	130248.28	33.95	0	-31107	133200	132000	130600	129400	128000	132600	130000	3735	39200	5000	94170	100	1	74693696	96952	23.82	1.26	12	0.16	5450.00	103020.00	176500	20240717	-26.46	119100	20231027	8.98	176500	-26.46	20240717	126000	3.02	20240911	176500	-26.46	20240717	119100	8.98	20231027	0.63	N	009150	5000	3734 억	25361296	N	N	178	N	N
116	20241011	130234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130000	-800	5	-0.61	13469770300	103371	31.37	130500	131600	129700	170000	91600	130800	130305.11	33.95	0	-28256	133200	132000	130600	129400	128000	132600	130000	3735	39200	5000	94170	100	1	74693696	97102	23.85	1.26	12	0.14	5450.00	103020.00	176500	20240717	-26.35	119100	20231027	9.15	176500	-26.35	20240717	126000	3.17	20240911	176500	-26.35	20240717	119100	9.15	20231027	0.63	N	009150	5000	3734 억	25361296	N	N	178	N	N
117	20241011	120233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-900	5	-0.69	11112613700	85263	25.87	130500	131600	129700	170000	91600	130800	130333.35	33.95	0	-21229	133200	132000	130600	129400	128000	132600	130000	3735	39200	5000	94170	100	1	74693696	97027	23.83	1.26	12	0.11	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.63	N	009150	5000	3734 억	25361296	N	N	178	N	N
118	20241011	110233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-900	5	-0.69	9924908800	76129	23.10	130500	131600	129700	170000	91600	130800	130369.61	33.95	0	-19277	133200	132000	130600	129400	128000	132600	130000	3735	39200	5000	94170	100	1	74693696	97027	23.83	1.26	12	0.10	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.63	N	009150	5000	3734 억	25361296	N	N	178	N	N
119	20241011	100239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-900	5	-0.69	6897074300	52879	16.05	130500	131600	129700	170000	91600	130800	130431.24	33.95	0	-11073	133200	132000	130600	129400	128000	132600	130000	3735	39200	5000	94170	100	1	74693696	97027	23.83	1.26	12	0.07	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.63	N	009150	5000	3734 억	25361296	N	N	178	N	N
120	20241011	090234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	-200	5	-0.15	531654100	4074	1.24	130500	130700	130300	170000	91600	130800	130499.14	33.95	0	36	133200	132000	130600	129400	128000	132600	130000	3735	39200	5000	94170	100	1	74693696	97550	23.96	1.27	12	0.01	5450.00	103020.00	176500	20240717	-26.01	119100	20231027	9.66	176500	-26.01	20240717	126000	3.65	20240911	176500	-26.01	20240717	119100	9.66	20231027	0.63	N	009150	5000	3734 억	25361296	N	N	178	N	N
121	20241010	160237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130800	1000	2	0.77	42853137200	328229	162.32	130600	131800	129200	168700	90900	129800	130558.34	33.88	0	46210	131200	130500	130000	129300	128800	130250	129050	3735	38900	5000	93450	100	1	74693696	97699	24.00	1.27	12	0.44	5450.00	103020.00	176500	20240717	-25.89	119100	20231027	9.82	176500	-25.89	20240717	126000	3.81	20240911	176500	-25.89	20240717	119100	9.82	20231027	0.63	N	009150	5000	3734 억	25304279	N	N	178	N	N
122	20241010	150242	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130800	1000	2	0.77	29107852000	223168	110.36	130600	131800	129200	168700	90900	129800	130430.22	33.88	0	5339	131200	130500	130000	129300	128800	130250	129050	3735	38900	5000	93450	100	1	74693696	97699	24.00	1.27	12	0.30	5450.00	103020.00	176500	20240717	-25.89	119100	20231027	9.82	176500	-25.89	20240717	126000	3.81	20240911	176500	-25.89	20240717	119100	9.82	20231027	0.63	N	009150	5000	3734 억	25304279	N	N	487	N	N
123	20241010	140239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131400	1600	2	1.23	26168511800	200729	99.27	130600	131800	129200	168700	90900	129800	130367.37	33.88	0	4496	131200	130500	130000	129300	128800	130250	129050	3735	38900	5000	93450	100	1	74693696	98148	24.11	1.28	12	0.27	5450.00	103020.00	176500	20240717	-25.55	119100	20231027	10.33	176500	-25.55	20240717	126000	4.29	20240911	176500	-25.55	20240717	119100	10.33	20231027	0.63	N	009150	5000	3734 억	25304279	N	N	487	N	N
124	20241010	130238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130700	900	2	0.69	21140592200	162456	80.34	130600	131300	129200	168700	90900	129800	130131.19	33.88	0	-1837	131200	130500	130000	129300	128800	130250	129050	3735	38900	5000	93450	100	1	74693696	97625	23.98	1.27	12	0.22	5450.00	103020.00	176500	20240717	-25.95	119100	20231027	9.74	176500	-25.95	20240717	126000	3.73	20240911	176500	-25.95	20240717	119100	9.74	20231027	0.63	N	009150	5000	3734 억	25304279	N	N	487	N	N
125	20241010	120238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131100	1300	2	1.00	18213211500	140099	69.28	130600	131200	129200	168700	90900	129800	130002.44	33.88	0	-6642	131200	130500	130000	129300	128800	130250	129050	3735	38900	5000	93450	100	1	74693696	97923	24.06	1.27	12	0.19	5450.00	103020.00	176500	20240717	-25.72	119100	20231027	10.08	176500	-25.72	20240717	126000	4.05	20240911	176500	-25.72	20240717	119100	10.08	20231027	0.63	N	009150	5000	3734 억	25304279	N	N	487	N	N
126	20241010	110237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130400	600	2	0.46	14271882700	109974	54.38	130600	131000	129200	168700	90900	129800	129775.06	33.88	0	-13648	131200	130500	130000	129300	128800	130250	129050	3735	38900	5000	93450	100	1	74693696	97401	23.93	1.27	12	0.15	5450.00	103020.00	176500	20240717	-26.12	119100	20231027	9.49	176500	-26.12	20240717	126000	3.49	20240911	176500	-26.12	20240717	119100	9.49	20231027	0.63	N	009150	5000	3734 억	25304279	N	N	487	N	N
127	20241010	100238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129400	-400	5	-0.31	9964646800	76837	38.00	130600	131000	129200	168700	90900	129800	129685.53	33.88	0	-15007	131200	130500	130000	129300	128800	130250	129050	3735	38900	5000	93450	100	1	74693696	96654	23.74	1.26	12	0.10	5450.00	103020.00	176500	20240717	-26.69	119100	20231027	8.65	176500	-26.69	20240717	126000	2.70	20240911	176500	-26.69	20240717	119100	8.65	20231027	0.63	N	009150	5000	3734 억	25304279	N	N	487	N	N
128	20241010	090238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129700	-100	5	-0.08	2224114800	17069	8.44	130600	131000	129700	168700	90900	129800	130301.41	33.88	0	-1389	131200	130500	130000	129300	128800	130250	129050	3735	38900	5000	93450	100	1	74693696	96878	23.80	1.26	12	0.02	5450.00	103020.00	176500	20240717	-26.52	119100	20231027	8.90	176500	-26.52	20240717	126000	2.94	20240911	176500	-26.52	20240717	119100	8.90	20231027	0.63	N	009150	5000	3734 억	25304279	N	N	487	N	N
129	20241008	160238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	-1800	5	-1.37	26188193500	201596	96.23	130500	130700	129500	171000	92200	131600	129902.83	33.90	0	-33872	134866	133232	130866	129232	126866	134050	130050	3735	39400	5000	94750	100	1	74693696	96952	23.82	1.26	12	0.27	5450.00	103020.00	176500	20240717	-26.46	119100	20231027	8.98	176500	-26.46	20240717	126000	3.02	20240911	176500	-26.46	20240717	119100	8.98	20231027	0.63	N	009150	5000	3734 억	25322026	N	N	487	N	N
130	20241008	150239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130000	-1600	5	-1.22	22201453900	170887	81.57	130500	130700	129500	171000	92200	131600	129916.80	33.90	0	-26876	134866	133232	130866	129232	126866	134050	130050	3735	39400	5000	94750	100	1	74693696	97102	23.85	1.26	12	0.23	5450.00	103020.00	176500	20240717	-26.35	119100	20231027	9.15	176500	-26.35	20240717	126000	3.17	20240911	176500	-26.35	20240717	119100	9.15	20231027	0.63	N	009150	5000	3734 억	25322026	N	N	1040	N	N
131	20241008	140239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130300	-1300	5	-0.99	18752023000	144381	68.92	130500	130700	129500	171000	92200	131600	129876.18	33.90	0	-21594	134866	133232	130866	129232	126866	134050	130050	3735	39400	5000	94750	100	1	74693696	97326	23.91	1.26	12	0.19	5450.00	103020.00	176500	20240717	-26.18	119100	20231027	9.40	176500	-26.18	20240717	126000	3.41	20240911	176500	-26.18	20240717	119100	9.40	20231027	0.63	N	009150	5000	3734 억	25322026	N	N	1040	N	N
132	20241008	130238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-1700	5	-1.29	16647854000	128206	61.20	130500	130700	129500	171000	92200	131600	129849.44	33.90	0	-20482	134866	133232	130866	129232	126866	134050	130050	3735	39400	5000	94750	100	1	74693696	97027	23.83	1.26	12	0.17	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.63	N	009150	5000	3734 억	25322026	N	N	1040	N	N
133	20241008	120237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-1700	5	-1.29	14218602500	109497	52.26	130500	130700	129500	171000	92200	131600	129850.37	33.90	0	-17924	134866	133232	130866	129232	126866	134050	130050	3735	39400	5000	94750	100	1	74693696	97027	23.83	1.26	12	0.15	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.63	N	009150	5000	3734 억	25322026	N	N	1040	N	N
134	20241008	110237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	-1800	5	-1.37	11095285200	85423	40.77	130500	130700	129500	171000	92200	131600	129882.07	33.90	0	-13039	134866	133232	130866	129232	126866	134050	130050	3735	39400	5000	94750	100	1	74693696	96952	23.82	1.26	12	0.11	5450.00	103020.00	176500	20240717	-26.46	119100	20231027	8.98	176500	-26.46	20240717	126000	3.02	20240911	176500	-26.46	20240717	119100	8.98	20231027	0.63	N	009150	5000	3734 억	25322026	N	N	1040	N	N
135	20241008	100239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129700	-1900	5	-1.44	7723642800	59442	28.37	130500	130700	129500	171000	92200	131600	129929.74	33.90	0	-8446	134866	133232	130866	129232	126866	134050	130050	3735	39400	5000	94750	100	1	74693696	96878	23.80	1.26	12	0.08	5450.00	103020.00	176500	20240717	-26.52	119100	20231027	8.90	176500	-26.52	20240717	126000	2.94	20240911	176500	-26.52	20240717	119100	8.90	20231027	0.63	N	009150	5000	3734 억	25322026	N	N	1040	N	N
136	20241008	090237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130200	-1400	5	-1.06	814590600	6249	2.98	130500	130600	130000	171000	92200	131600	130311.00	33.90	0	-1339	134866	133232	130866	129232	126866	134050	130050	3735	39400	5000	94750	100	1	74693696	97251	23.89	1.26	12	0.01	5450.00	103020.00	176500	20240717	-26.23	119100	20231027	9.32	176500	-26.23	20240717	126000	3.33	20240911	176500	-26.23	20240717	119100	9.32	20231027	0.63	N	009150	5000	3734 억	25322026	N	N	1040	N	N
137	20241007	160237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131600	1700	2	1.31	27187061100	208384	98.45	130300	132500	128500	168800	91000	129900	130463.24	33.94	-6496	4781	132100	131000	130100	129000	128100	130550	128550	3735	38900	5000	93520	100	1	74693696	98297	24.15	1.28	12	0.28	5450.00	103020.00	176500	20240717	-25.44	119100	20231027	10.50	176500	-25.44	20240717	126000	4.44	20240911	176500	-25.44	20240717	119100	10.50	20231027	0.63	N	009150	5000	3734 억	25353806	N	N	1040	N	N
138	20241007	150235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131000	1100	2	0.85	23822922200	182773	86.35	130300	132500	128500	168800	91000	129900	130341.59	33.94	-6496	-2098	132100	131000	130100	129000	128100	130550	128550	3735	38900	5000	93520	100	1	74693696	97849	24.04	1.27	12	0.24	5450.00	103020.00	176500	20240717	-25.78	119100	20231027	9.99	176500	-25.78	20240717	126000	3.97	20240911	176500	-25.78	20240717	119100	9.99	20231027	0.63	N	009150	5000	3734 억	25353806	N	N	5	N	N
139	20241007	140253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131700	1800	2	1.39	20991908400	161226	76.17	130300	132500	128500	168800	91000	129900	130201.76	33.94	-6496	-155	132100	131000	130100	129000	128100	130550	128550	3735	38900	5000	93520	100	1	74693696	98372	24.17	1.28	12	0.22	5450.00	103020.00	176500	20240717	-25.38	119100	20231027	10.58	176500	-25.38	20240717	126000	4.52	20240911	176500	-25.38	20240717	119100	10.58	20231027	0.63	N	009150	5000	3734 억	25353806	N	N	5	N	N
140	20241007	130235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	1000	2	0.77	15790236800	121738	57.52	130300	131000	128500	168800	91000	129900	129706.72	33.94	-6496	-3679	132100	131000	130100	129000	128100	130550	128550	3735	38900	5000	93520	100	1	74693696	97774	24.02	1.27	12	0.16	5450.00	103020.00	176500	20240717	-25.84	119100	20231027	9.91	176500	-25.84	20240717	126000	3.89	20240911	176500	-25.84	20240717	119100	9.91	20231027	0.63	N	009150	5000	3734 억	25353806	N	N	5	N	N
141	20241007	120301	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	700	2	0.54	13636467900	105253	49.73	130300	130700	128500	168800	91000	129900	129558.94	33.94	-6496	-4582	132100	131000	130100	129000	128100	130550	128550	3735	38900	5000	93520	100	1	74693696	97550	23.96	1.27	12	0.14	5450.00	103020.00	176500	20240717	-26.01	119100	20231027	9.66	176500	-26.01	20240717	126000	3.65	20240911	176500	-26.01	20240717	119100	9.66	20231027	0.63	N	009150	5000	3734 억	25353806	N	N	5	N	N
142	20241007	110234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129700	-200	5	-0.15	11187707500	86446	40.84	130300	130400	128500	168800	91000	129900	129418.44	33.94	-6496	-8891	132100	131000	130100	129000	128100	130550	128550	3735	38900	5000	93520	100	1	74693696	96878	23.80	1.26	12	0.12	5450.00	103020.00	176500	20240717	-26.52	119100	20231027	8.90	176500	-26.52	20240717	126000	2.94	20240911	176500	-26.52	20240717	119100	8.90	20231027	0.63	N	009150	5000	3734 억	25353806	N	N	5	N	N
143	20241007	100231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	0	3	0.00	8257716200	63883	30.18	130300	130400	128500	168800	91000	129900	129263.10	33.94	-6496	-8472	132100	131000	130100	129000	128100	130550	128550	3735	38900	5000	93520	100	1	74693696	97027	23.83	1.26	12	0.09	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.63	N	009150	5000	3734 억	25353806	N	N	5	N	N
144	20241007	090222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129400	-500	5	-0.38	1603839500	12362	5.84	130300	130400	128800	168800	91000	129900	129739.46	33.94	-6496	-5519	132100	131000	130100	129000	128100	130550	128550	3735	38900	5000	93520	100	1	74693696	96654	23.74	1.26	12	0.02	5450.00	103020.00	176500	20240717	-26.69	119100	20231027	8.65	176500	-26.69	20240717	126000	2.70	20240911	176500	-26.69	20240717	119100	8.65	20231027	0.63	N	009150	5000	3734 억	25353806	N	N	5	N	N
145	20241004	160225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-300	5	-0.23	27409414700	210633	91.19	130800	131200	129200	169200	91200	130200	130128.93	34.01	0	-35261	133133	131666	130233	128766	127333	130950	128050	3735	39000	5000	93740	100	1	74693696	97027	23.83	1.26	12	0.28	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.62	N	009150	5000	3734 억	25400883	N	N	5	N	N
146	20241004	150226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129900	-300	5	-0.23	23850167600	183241	79.33	130800	131200	129200	169200	91200	130200	130157.37	34.01	0	-35200	133133	131666	130233	128766	127333	130950	128050	3735	39000	5000	93740	100	1	74693696	97027	23.83	1.26	12	0.25	5450.00	103020.00	176500	20240717	-26.40	119100	20231027	9.07	176500	-26.40	20240717	126000	3.10	20240911	176500	-26.40	20240717	119100	9.07	20231027	0.62	N	009150	5000	3734 억	25400883	N	N	20	N	N
147	20241004	140226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129600	-600	5	-0.46	20920972000	160683	69.56	130800	131200	129200	169200	91200	130200	130200.28	34.01	0	-33258	133133	131666	130233	128766	127333	130950	128050	3735	39000	5000	93740	100	1	74693696	96803	23.78	1.26	12	0.22	5450.00	103020.00	176500	20240717	-26.57	119100	20231027	8.82	176500	-26.57	20240717	126000	2.86	20240911	176500	-26.57	20240717	119100	8.82	20231027	0.62	N	009150	5000	3734 억	25400883	N	N	20	N	N
148	20241004	130226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	-400	5	-0.31	17327847400	133032	57.59	130800	131200	129200	169200	91200	130200	130253.23	34.01	0	-26253	133133	131666	130233	128766	127333	130950	128050	3735	39000	5000	93740	100	1	74693696	96952	23.82	1.26	12	0.18	5450.00	103020.00	176500	20240717	-26.46	119100	20231027	8.98	176500	-26.46	20240717	126000	3.02	20240911	176500	-26.46	20240717	119100	8.98	20231027	0.62	N	009150	5000	3734 억	25400883	N	N	20	N	N
149	20241004	120226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130500	300	2	0.23	12900380000	98985	42.85	130800	131200	129200	169200	91200	130200	130326.62	34.01	0	-18622	133133	131666	130233	128766	127333	130950	128050	3735	39000	5000	93740	100	1	74693696	97475	23.94	1.27	12	0.13	5450.00	103020.00	176500	20240717	-26.06	119100	20231027	9.57	176500	-26.06	20240717	126000	3.57	20240911	176500	-26.06	20240717	119100	9.57	20231027	0.62	N	009150	5000	3734 억	25400883	N	N	20	N	N
150	20241004	110226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130700	500	2	0.38	10680034700	81967	35.48	130800	131200	129200	169200	91200	130200	130296.77	34.01	0	-14775	133133	131666	130233	128766	127333	130950	128050	3735	39000	5000	93740	100	1	74693696	97625	23.98	1.27	12	0.11	5450.00	103020.00	176500	20240717	-25.95	119100	20231027	9.74	176500	-25.95	20240717	126000	3.73	20240911	176500	-25.95	20240717	119100	9.74	20231027	0.62	N	009150	5000	3734 억	25400883	N	N	20	N	N
151	20241004	100226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	400	2	0.31	8417741200	64655	27.99	130800	131200	129200	169200	91200	130200	130194.74	34.01	0	-12163	133133	131666	130233	128766	127333	130950	128050	3735	39000	5000	93740	100	1	74693696	97550	23.96	1.27	12	0.09	5450.00	103020.00	176500	20240717	-26.01	119100	20231027	9.66	176500	-26.01	20240717	126000	3.65	20240911	176500	-26.01	20240717	119100	9.66	20231027	0.62	N	009150	5000	3734 억	25400883	N	N	20	N	N
152	20241004	090225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	129800	-400	5	-0.31	1948820700	14967	6.48	130800	130800	129300	169200	91200	130200	130207.84	34.01	0	-3269	133133	131666	130233	128766	127333	130950	128050	3735	39000	5000	93740	100	1	74693696	96952	23.82	1.26	12	0.02	5450.00	103020.00	176500	20240717	-26.46	119100	20231027	8.98	176500	-26.46	20240717	126000	3.02	20240911	176500	-26.46	20240717	119100	8.98	20231027	0.62	N	009150	5000	3734 억	25400883	N	N	20	N	N
153	20241002	160224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130200	-2300	5	-1.74	29923475100	229519	47.31	131100	131700	128800	172200	92800	132500	130375.10	34.08	0	-14560	141700	137100	134800	130200	127900	135950	129050	3735	39700	5000	95400	100	1	74693696	97251	23.89	1.26	12	0.31	5450.00	103020.00	176500	20240717	-26.23	119100	20231027	9.32	176500	-26.23	20240717	126000	3.33	20240911	176500	-26.23	20240717	119100	9.32	20231027	0.62	N	009150	5000	3734 억	25455560	N	N	19	N	N
154	20241002	150227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130200	-2300	5	-1.74	26419605800	202604	41.76	131100	131700	128800	172200	92800	132500	130399.82	34.08	0	-16371	141700	137100	134800	130200	127900	135950	129050	3735	39700	5000	95400	100	1	74693696	97251	23.89	1.26	12	0.27	5450.00	103020.00	176500	20240717	-26.23	119100	20231027	9.32	176500	-26.23	20240717	126000	3.33	20240911	176500	-26.23	20240717	119100	9.32	20231027	0.62	N	009150	5000	3734 억	25455560	N	N	158	N	N
155	20241002	140226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130600	-1900	5	-1.43	23085852100	177035	36.49	131100	131700	128800	172200	92800	132500	130402.31	34.08	0	-14837	141700	137100	134800	130200	127900	135950	129050	3735	39700	5000	95400	100	1	74693696	97550	23.96	1.27	12	0.24	5450.00	103020.00	176500	20240717	-26.01	119100	20231027	9.66	176500	-26.01	20240717	126000	3.65	20240911	176500	-26.01	20240717	119100	9.66	20231027	0.62	N	009150	5000	3734 억	25455560	N	N	158	N	N
156	20241002	130226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	131200	-1300	5	-0.98	20914815400	160437	33.07	131100	131700	128800	172200	92800	132500	130361.04	34.08	0	-13894	141700	137100	134800	130200	127900	135950	129050	3735	39700	5000	95400	100	1	74693696	97998	24.07	1.27	12	0.21	5450.00	103020.00	176500	20240717	-25.67	119100	20231027	10.16	176500	-25.67	20240717	126000	4.13	20240911	176500	-25.67	20240717	119100	10.16	20231027	0.62	N	009150	5000	3734 억	25455560	N	N	158	N	N
157	20241002	120223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130500	-2000	5	-1.51	18978064000	145668	30.02	131100	131700	128800	172200	92800	132500	130282.42	34.08	0	-13008	141700	137100	134800	130200	127900	135950	129050	3735	39700	5000	95400	100	1	74693696	97475	23.94	1.27	12	0.20	5450.00	103020.00	176500	20240717	-26.06	119100	20231027	9.57	176500	-26.06	20240717	126000	3.57	20240911	176500	-26.06	20240717	119100	9.57	20231027	0.62	N	009150	5000	3734 억	25455560	N	N	158	N	N
158	20241002	110222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	-1600	5	-1.21	17070538700	131072	27.02	131100	131700	128800	172200	92800	132500	130237.22	34.08	0	-11746	141700	137100	134800	130200	127900	135950	129050	3735	39700	5000	95400	100	1	74693696	97774	24.02	1.27	12	0.18	5450.00	103020.00	176500	20240717	-25.84	119100	20231027	9.91	176500	-25.84	20240717	126000	3.89	20240911	176500	-25.84	20240717	119100	9.91	20231027	0.62	N	009150	5000	3734 억	25455560	N	N	158	N	N
159	20241002	100223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130500	-2000	5	-1.51	12905494500	99274	20.46	131100	131600	128800	172200	92800	132500	129997.78	34.08	0	-11740	141700	137100	134800	130200	127900	135950	129050	3735	39700	5000	95400	100	1	74693696	97475	23.94	1.27	12	0.13	5450.00	103020.00	176500	20240717	-26.06	119100	20231027	9.57	176500	-26.06	20240717	126000	3.57	20240911	176500	-26.06	20240717	119100	9.57	20231027	0.62	N	009150	5000	3734 억	25455560	N	N	158	N	N
160	20241002	090222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130100	-2400	5	-1.81	2500319300	19086	3.93	131100	131600	130000	172200	92800	132500	130999.81	34.08	0	-2358	141700	137100	134800	130200	127900	135950	129050	3735	39700	5000	95400	100	1	74693696	97176	23.87	1.26	12	0.03	5450.00	103020.00	176500	20240717	-26.29	119100	20231027	9.24	176500	-26.29	20240717	126000	3.25	20240911	176500	-26.29	20240717	119100	9.24	20231027	0.62	N	009150	5000	3734 억	25455560	N	N	158	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History