KissMeData/066570/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 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	20241031	160646	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	89500	-2000	5	-2.19	69118947600	765315	258.70	91500	91900	89500	118900	64100	91500	90314.59	33.75	0	-322076	92700	92100	91800	91200	90900	91950	91050	8182	27400	5000	71370	100	1	163647814	146465	22.70	0.82	12	0.47	3942.00	108993.00	115400	20240717	-22.44	86500	20240805	3.47	115400	-22.44	20240717	86500	3.47	20240805	115400	-22.44	20240717	86500	3.47	20240805	0.44	N	066570	5000	8182 억	55228740	N	N	3168	N	N
3	20241031	150655	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90100	-1400	5	-1.53	48397642200	534113	180.55	91500	91900	90100	118900	64100	91500	90613.08	33.75	0	-225612	92700	92100	91800	91200	90900	91950	91050	8182	27400	5000	71370	100	1	163647814	147447	22.86	0.83	12	0.33	3942.00	108993.00	115400	20240717	-21.92	86500	20240805	4.16	115400	-21.92	20240717	86500	4.16	20240805	115400	-21.92	20240717	86500	4.16	20240805	0.44	N	066570	5000	8182 억	55228740	N	N	16574	N	N
4	20241031	140653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90300	-1200	5	-1.31	36804202400	405614	137.11	91500	91900	90100	118900	64100	91500	90736.98	33.75	0	-155197	92700	92100	91800	91200	90900	91950	91050	8182	27400	5000	71370	100	1	163647814	147774	22.91	0.83	12	0.25	3942.00	108993.00	115400	20240717	-21.75	86500	20240805	4.39	115400	-21.75	20240717	86500	4.39	20240805	115400	-21.75	20240717	86500	4.39	20240805	0.44	N	066570	5000	8182 억	55228740	N	N	16574	N	N
5	20241031	130652	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90800	-700	5	-0.77	23661023000	260117	87.93	91500	91900	90600	118900	64100	91500	90962.96	33.75	0	-95326	92700	92100	91800	91200	90900	91950	91050	8182	27400	5000	71370	100	1	163647814	148592	23.03	0.83	12	0.16	3942.00	108993.00	115400	20240717	-21.32	86500	20240805	4.97	115400	-21.32	20240717	86500	4.97	20240805	115400	-21.32	20240717	86500	4.97	20240805	0.44	N	066570	5000	8182 억	55228740	N	N	16574	N	N
6	20241031	120653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91000	-500	5	-0.55	18508341900	203417	68.76	91500	91900	90600	118900	64100	91500	90987.15	33.75	0	-75914	92700	92100	91800	91200	90900	91950	91050	8182	27400	5000	71370	100	1	163647814	148920	23.08	0.83	12	0.12	3942.00	108993.00	115400	20240717	-21.14	86500	20240805	5.20	115400	-21.14	20240717	86500	5.20	20240805	115400	-21.14	20240717	86500	5.20	20240805	0.44	N	066570	5000	8182 억	55228740	N	N	16574	N	N
7	20241031	110653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91100	-400	5	-0.44	11830227800	129942	43.92	91500	91900	90600	118900	64100	91500	91042.30	33.75	0	-44326	92700	92100	91800	91200	90900	91950	91050	8182	27400	5000	71370	100	1	163647814	149083	23.11	0.84	12	0.08	3942.00	108993.00	115400	20240717	-21.06	86500	20240805	5.32	115400	-21.06	20240717	86500	5.32	20240805	115400	-21.06	20240717	86500	5.32	20240805	0.44	N	066570	5000	8182 억	55228740	N	N	16574	N	N
8	20241031	100653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91200	-300	5	-0.33	8278180900	90949	30.74	91500	91900	90600	118900	64100	91500	91019.93	33.75	0	-27311	92700	92100	91800	91200	90900	91950	91050	8182	27400	5000	71370	100	1	163647814	149247	23.14	0.84	12	0.06	3942.00	108993.00	115400	20240717	-20.97	86500	20240805	5.43	115400	-20.97	20240717	86500	5.43	20240805	115400	-20.97	20240717	86500	5.43	20240805	0.44	N	066570	5000	8182 억	55228740	N	N	16574	N	N
9	20241031	090650	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	90800	-700	5	-0.77	2569016500	28195	9.53	91500	91900	90600	118900	64100	91500	91115.77	33.75	0	-7437	92700	92100	91800	91200	90900	91950	91050	8182	27400	5000	71370	100	1	163647814	148592	23.03	0.83	12	0.02	3942.00	108993.00	115400	20240717	-21.32	86500	20240805	4.97	115400	-21.32	20240717	86500	4.97	20240805	115400	-21.32	20240717	86500	4.97	20240805	0.44	N	066570	5000	8182 억	55228740	N	N	16574	N	N
10	20241030	160649	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	100	2	0.11	26987229800	293997	62.03	91700	92400	91500	118800	64000	91400	91794.43	33.78	0	-54377	93533	92466	91833	90766	90133	92150	90450	8182	27400	5000	71290	100	1	163647814	149738	23.21	0.84	12	0.18	3942.00	108993.00	115400	20240717	-20.71	86500	20240805	5.78	115400	-20.71	20240717	86500	5.78	20240805	115400	-20.71	20240717	86500	5.78	20240805	0.44	N	066570	5000	8182 억	55283095	N	N	16573	N	N
11	20241030	150705	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	400	2	0.44	22982591000	250259	52.81	91700	92400	91500	118800	64000	91400	91835.23	33.78	0	-48949	93533	92466	91833	90766	90133	92150	90450	8182	27400	5000	71290	100	1	163647814	150229	23.29	0.84	12	0.15	3942.00	108993.00	115400	20240717	-20.45	86500	20240805	6.13	115400	-20.45	20240717	86500	6.13	20240805	115400	-20.45	20240717	86500	6.13	20240805	0.44	N	066570	5000	8182 억	55283095	N	N	12915	N	N
12	20241030	140653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	100	2	0.11	19525497300	212548	44.85	91700	92400	91500	118800	64000	91400	91863.96	33.78	0	-39942	93533	92466	91833	90766	90133	92150	90450	8182	27400	5000	71290	100	1	163647814	149738	23.21	0.84	12	0.13	3942.00	108993.00	115400	20240717	-20.71	86500	20240805	5.78	115400	-20.71	20240717	86500	5.78	20240805	115400	-20.71	20240717	86500	5.78	20240805	0.44	N	066570	5000	8182 억	55283095	N	N	12915	N	N
13	20241030	130655	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	400	2	0.44	15309183000	166528	35.14	91700	92400	91500	118800	64000	91400	91931.60	33.78	0	-18324	93533	92466	91833	90766	90133	92150	90450	8182	27400	5000	71290	100	1	163647814	150229	23.29	0.84	12	0.10	3942.00	108993.00	115400	20240717	-20.45	86500	20240805	6.13	115400	-20.45	20240717	86500	6.13	20240805	115400	-20.45	20240717	86500	6.13	20240805	0.44	N	066570	5000	8182 억	55283095	N	N	12915	N	N
14	20241030	120704	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	600	2	0.66	12191610500	132611	27.98	91700	92400	91500	118800	64000	91400	91935.16	33.78	0	-11600	93533	92466	91833	90766	90133	92150	90450	8182	27400	5000	71290	100	1	163647814	150556	23.34	0.84	12	0.08	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.44	N	066570	5000	8182 억	55283095	N	N	12915	N	N
15	20241030	110652	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	600	2	0.66	9551370400	103875	21.92	91700	92400	91500	118800	64000	91400	91950.65	33.78	0	-3451	93533	92466	91833	90766	90133	92150	90450	8182	27400	5000	71290	100	1	163647814	150556	23.34	0.84	12	0.06	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.44	N	066570	5000	8182 억	55283095	N	N	12915	N	N
16	20241030	100650	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	600	2	0.66	7204176100	78325	16.53	91700	92400	91500	118800	64000	91400	91978.03	33.78	0	2581	93533	92466	91833	90766	90133	92150	90450	8182	27400	5000	71290	100	1	163647814	150556	23.34	0.84	12	0.05	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.44	N	066570	5000	8182 억	55283095	N	N	12915	N	N
17	20241030	090654	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	700	2	0.77	2282714300	24853	5.24	91700	92200	91500	118800	64000	91400	91848.75	33.78	0	5058	93533	92466	91833	90766	90133	92150	90450	8182	27400	5000	71290	100	1	163647814	150720	23.36	0.85	12	0.02	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.44	N	066570	5000	8182 억	55283095	N	N	12915	N	N
18	20241029	160630	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91400	-1000	5	-1.08	43084071400	469839	95.86	92800	92900	91200	120100	64700	92400	91699.77	33.87	0	-137125	93533	92966	92233	91666	90933	92600	91300	8182	27700	5000	72070	100	1	163647814	149574	23.19	0.84	12	0.29	3942.00	108993.00	115400	20240717	-20.80	86500	20240805	5.66	115400	-20.80	20240717	86500	5.66	20240805	115400	-20.80	20240717	86500	5.66	20240805	0.43	N	066570	5000	8182 억	55424294	N	N	12915	N	N
19	20241029	150642	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91600	-800	5	-0.87	35807974400	390279	79.63	92800	92900	91200	120100	64700	92400	91749.68	33.87	0	-123297	93533	92966	92233	91666	90933	92600	91300	8182	27700	5000	72070	100	1	163647814	149901	23.24	0.84	12	0.24	3942.00	108993.00	115400	20240717	-20.62	86500	20240805	5.90	115400	-20.62	20240717	86500	5.90	20240805	115400	-20.62	20240717	86500	5.90	20240805	0.43	N	066570	5000	8182 억	55424294	N	N	217	N	N
20	20241029	140610	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91400	-1000	5	-1.08	27445810300	298895	60.98	92800	92900	91300	120100	64700	92400	91824.25	33.87	0	-100198	93533	92966	92233	91666	90933	92600	91300	8182	27700	5000	72070	100	1	163647814	149574	23.19	0.84	12	0.18	3942.00	108993.00	115400	20240717	-20.80	86500	20240805	5.66	115400	-20.80	20240717	86500	5.66	20240805	115400	-20.80	20240717	86500	5.66	20240805	0.43	N	066570	5000	8182 억	55424294	N	N	217	N	N
21	20241029	130634	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91300	-1100	5	-1.19	22297040500	242544	49.49	92800	92900	91300	120100	64700	92400	91929.88	33.87	0	-80548	93533	92966	92233	91666	90933	92600	91300	8182	27700	5000	72070	100	1	163647814	149410	23.16	0.84	12	0.15	3942.00	108993.00	115400	20240717	-20.88	86500	20240805	5.55	115400	-20.88	20240717	86500	5.55	20240805	115400	-20.88	20240717	86500	5.55	20240805	0.43	N	066570	5000	8182 억	55424294	N	N	217	N	N
22	20241029	120638	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	-900	5	-0.97	19241768000	209158	42.67	92800	92900	91300	120100	64700	92400	91996.33	33.87	0	-67608	93533	92966	92233	91666	90933	92600	91300	8182	27700	5000	72070	100	1	163647814	149738	23.21	0.84	12	0.13	3942.00	108993.00	115400	20240717	-20.71	86500	20240805	5.78	115400	-20.71	20240717	86500	5.78	20240805	115400	-20.71	20240717	86500	5.78	20240805	0.43	N	066570	5000	8182 억	55424294	N	N	217	N	N
23	20241029	110653	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91600	-800	5	-0.87	13382126800	145109	29.61	92800	92900	91500	120100	64700	92400	92221.20	33.87	0	-49782	93533	92966	92233	91666	90933	92600	91300	8182	27700	5000	72070	100	1	163647814	149901	23.24	0.84	12	0.09	3942.00	108993.00	115400	20240717	-20.62	86500	20240805	5.90	115400	-20.62	20240717	86500	5.90	20240805	115400	-20.62	20240717	86500	5.90	20240805	0.43	N	066570	5000	8182 억	55424294	N	N	217	N	N
24	20241029	100635	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92500	100	2	0.11	5676898700	61438	12.54	92800	92900	92000	120100	64700	92400	92400.45	33.87	0	-14379	93533	92966	92233	91666	90933	92600	91300	8182	27700	5000	72070	100	1	163647814	151374	23.47	0.85	12	0.04	3942.00	108993.00	115400	20240717	-19.84	86500	20240805	6.94	115400	-19.84	20240717	86500	6.94	20240805	115400	-19.84	20240717	86500	6.94	20240805	0.43	N	066570	5000	8182 억	55424294	N	N	217	N	N
25	20241028	160628	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	300	2	0.33	44711552700	484894	48.49	92600	92800	91500	119700	64500	92100	92208.62	33.94	0	-93332	99433	95766	93733	90066	88033	94750	89050	8182	27600	5000	71830	100	1	163647814	151211	23.44	0.85	12	0.30	3942.00	108993.00	115400	20240717	-19.93	86500	20240805	6.82	115400	-19.93	20240717	86500	6.82	20240805	115400	-19.93	20240717	86500	6.82	20240805	0.42	N	066570	5000	8182 억	55538733	N	N	217	N	N
26	20241028	150632	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92500	400	2	0.43	38943823900	422540	42.25	92600	92800	91500	119700	64500	92100	92166.01	33.94	0	-98592	99433	95766	93733	90066	88033	94750	89050	8182	27600	5000	71830	100	1	163647814	151374	23.47	0.85	12	0.26	3942.00	108993.00	115400	20240717	-19.84	86500	20240805	6.94	115400	-19.84	20240717	86500	6.94	20240805	115400	-19.84	20240717	86500	6.94	20240805	0.42	N	066570	5000	8182 억	55538733	N	N	661	N	N
27	20241028	140635	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	300	2	0.33	30006560000	325847	32.58	92600	92800	91500	119700	64500	92100	92087.88	33.94	0	-84559	99433	95766	93733	90066	88033	94750	89050	8182	27600	5000	71830	100	1	163647814	151211	23.44	0.85	12	0.20	3942.00	108993.00	115400	20240717	-19.93	86500	20240805	6.82	115400	-19.93	20240717	86500	6.82	20240805	115400	-19.93	20240717	86500	6.82	20240805	0.42	N	066570	5000	8182 억	55538733	N	N	661	N	N
28	20241028	130632	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	-200	5	-0.22	24111949100	261906	26.19	92600	92800	91500	119700	64500	92100	92063.37	33.94	0	-86184	99433	95766	93733	90066	88033	94750	89050	8182	27600	5000	71830	100	1	163647814	150392	23.31	0.84	12	0.16	3942.00	108993.00	115400	20240717	-20.36	86500	20240805	6.24	115400	-20.36	20240717	86500	6.24	20240805	115400	-20.36	20240717	86500	6.24	20240805	0.42	N	066570	5000	8182 억	55538733	N	N	661	N	N
29	20241028	120633	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	-100	5	-0.11	20084527200	218063	21.81	92600	92800	91500	119700	64500	92100	92104.24	33.94	0	-75581	99433	95766	93733	90066	88033	94750	89050	8182	27600	5000	71830	100	1	163647814	150556	23.34	0.84	12	0.13	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.42	N	066570	5000	8182 억	55538733	N	N	661	N	N
30	20241028	110539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92000	-100	5	-0.11	16050225100	174118	17.41	92600	92800	91500	119700	64500	92100	92180.17	33.94	0	-56700	99433	95766	93733	90066	88033	94750	89050	8182	27600	5000	71830	100	1	163647814	150556	23.34	0.84	12	0.11	3942.00	108993.00	115400	20240717	-20.28	86500	20240805	6.36	115400	-20.28	20240717	86500	6.36	20240805	115400	-20.28	20240717	86500	6.36	20240805	0.42	N	066570	5000	8182 억	55538733	N	N	661	N	N
31	20241028	100628	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	0	3	0.00	12215017100	132470	13.25	92600	92800	91500	119700	64500	92100	92209.70	33.94	0	-39859	99433	95766	93733	90066	88033	94750	89050	8182	27600	5000	71830	100	1	163647814	150720	23.36	0.85	12	0.08	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.42	N	066570	5000	8182 억	55538733	N	N	661	N	N
32	20241028	090629	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92700	600	2	0.65	2601947400	28157	2.82	92600	92800	92100	119700	64500	92100	92408.67	33.94	0	-5667	99433	95766	93733	90066	88033	94750	89050	8182	27600	5000	71830	100	1	163647814	151702	23.52	0.85	12	0.02	3942.00	108993.00	115400	20240717	-19.67	86500	20240805	7.17	115400	-19.67	20240717	86500	7.17	20240805	115400	-19.67	20240717	86500	7.17	20240805	0.42	N	066570	5000	8182 억	55538733	N	N	661	N	N
33	20241025	160627	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	-5100	5	-5.25	92287239100	992112	335.63	97400	97400	91700	126300	68100	97200	93021.38	34.13	0	-290937	100600	98900	97800	96100	95000	98350	95550	8182	29100	5000	75810	100	1	163647814	150720	23.36	0.85	12	0.61	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.44	N	066570	5000	8182 억	55849272	N	N	661	N	N
34	20241025	150632	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	-5100	5	-5.25	86679541600	931230	315.03	97400	97400	91700	126300	68100	97200	93080.52	34.13	0	-286358	100600	98900	97800	96100	95000	98350	95550	8182	29100	5000	75810	100	1	163647814	150720	23.36	0.85	12	0.57	3942.00	108993.00	115400	20240717	-20.19	86500	20240805	6.47	115400	-20.19	20240717	86500	6.47	20240805	115400	-20.19	20240717	86500	6.47	20240805	0.44	N	066570	5000	8182 억	55849272	N	N	114	N	N
35	20241025	140629	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91900	-5300	5	-5.45	78871430400	846342	286.32	97400	97400	91700	126300	68100	97200	93190.77	34.13	0	-279934	100600	98900	97800	96100	95000	98350	95550	8182	29100	5000	75810	100	1	163647814	150392	23.31	0.84	12	0.52	3942.00	108993.00	115400	20240717	-20.36	86500	20240805	6.24	115400	-20.36	20240717	86500	6.24	20240805	115400	-20.36	20240717	86500	6.24	20240805	0.44	N	066570	5000	8182 억	55849272	N	N	114	N	N
36	20241025	130633	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	-4800	5	-4.94	64800797000	693489	234.61	97400	97400	92200	126300	68100	97200	93441.49	34.13	0	-236354	100600	98900	97800	96100	95000	98350	95550	8182	29100	5000	75810	100	1	163647814	151211	23.44	0.85	12	0.42	3942.00	108993.00	115400	20240717	-19.93	86500	20240805	6.82	115400	-19.93	20240717	86500	6.82	20240805	115400	-19.93	20240717	86500	6.82	20240805	0.44	N	066570	5000	8182 억	55849272	N	N	114	N	N
37	20241025	120634	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92700	-4500	5	-4.63	53286636200	568975	192.48	97400	97400	92700	126300	68100	97200	93653.48	34.13	0	-187033	100600	98900	97800	96100	95000	98350	95550	8182	29100	5000	75810	100	1	163647814	151702	23.52	0.85	12	0.35	3942.00	108993.00	115400	20240717	-19.67	86500	20240805	7.17	115400	-19.67	20240717	86500	7.17	20240805	115400	-19.67	20240717	86500	7.17	20240805	0.44	N	066570	5000	8182 억	55849272	N	N	114	N	N
38	20241025	110629	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	-4200	5	-4.32	45991412600	490473	165.93	97400	97400	92700	126300	68100	97200	93769.22	34.13	0	-165981	100600	98900	97800	96100	95000	98350	95550	8182	29100	5000	75810	100	1	163647814	152192	23.59	0.85	12	0.30	3942.00	108993.00	115400	20240717	-19.41	86500	20240805	7.51	115400	-19.41	20240717	86500	7.51	20240805	115400	-19.41	20240717	86500	7.51	20240805	0.44	N	066570	5000	8182 억	55849272	N	N	114	N	N
39	20241025	100630	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93400	-3800	5	-3.91	35029793400	372676	126.08	97400	97400	92700	126300	68100	97200	93994.95	34.13	0	-128134	100600	98900	97800	96100	95000	98350	95550	8182	29100	5000	75810	100	1	163647814	152847	23.69	0.86	12	0.23	3942.00	108993.00	115400	20240717	-19.06	86500	20240805	7.98	115400	-19.06	20240717	86500	7.98	20240805	115400	-19.06	20240717	86500	7.98	20240805	0.44	N	066570	5000	8182 억	55849272	N	N	114	N	N
40	20241025	090631	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95100	-2100	5	-2.16	4095620700	42610	14.41	97400	97400	95000	126300	68100	97200	96117.73	34.13	0	-13306	100600	98900	97800	96100	95000	98350	95550	8182	29100	5000	75810	100	1	163647814	155629	24.12	0.87	12	0.03	3942.00	108993.00	115400	20240717	-17.59	86500	20240805	9.94	115400	-17.59	20240717	86500	9.94	20240805	115400	-17.59	20240717	86500	9.94	20240805	0.44	N	066570	5000	8182 억	55849272	N	N	114	N	N
41	20241024	160619	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-2300	5	-2.31	28648562900	293054	44.84	99500	99500	96700	129300	69700	99500	97757.91	34.13	0	-15101	102100	100800	99000	97700	95900	101450	98350	8182	29800	5000	77610	100	1	163647814	159066	24.66	0.89	12	0.18	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.45	N	066570	5000	8182 억	55855425	N	N	114	N	N
42	20241024	150624	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-2300	5	-2.31	25377226200	259396	39.69	99500	99500	96700	129300	69700	99500	97830.47	34.13	0	-15895	102100	100800	99000	97700	95900	101450	98350	8182	29800	5000	77610	100	1	163647814	159066	24.66	0.89	12	0.16	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.45	N	066570	5000	8182 억	55855425	N	N	52	N	N
43	20241024	140613	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96900	-2600	5	-2.61	20780957800	211965	32.43	99500	99500	96900	129300	69700	99500	98037.94	34.13	0	-14727	102100	100800	99000	97700	95900	101450	98350	8182	29800	5000	77610	100	1	163647814	158575	24.58	0.89	12	0.13	3942.00	108993.00	115400	20240717	-16.03	86500	20240805	12.02	115400	-16.03	20240717	86500	12.02	20240805	115400	-16.03	20240717	86500	12.02	20240805	0.45	N	066570	5000	8182 억	55855425	N	N	52	N	N
44	20241024	130624	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	-1700	5	-1.71	15443301200	157166	24.05	99500	99500	97600	129300	69700	99500	98259.22	34.13	0	-11472	102100	100800	99000	97700	95900	101450	98350	8182	29800	5000	77610	100	1	163647814	160048	24.81	0.90	12	0.10	3942.00	108993.00	115400	20240717	-15.25	86500	20240805	13.06	115400	-15.25	20240717	86500	13.06	20240805	115400	-15.25	20240717	86500	13.06	20240805	0.45	N	066570	5000	8182 억	55855425	N	N	52	N	N
45	20241024	120622	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	-1400	5	-1.41	13038449200	132595	20.29	99500	99500	97600	129300	69700	99500	98330.81	34.13	0	-8795	102100	100800	99000	97700	95900	101450	98350	8182	29800	5000	77610	100	1	163647814	160539	24.89	0.90	12	0.08	3942.00	108993.00	115400	20240717	-14.99	86500	20240805	13.41	115400	-14.99	20240717	86500	13.41	20240805	115400	-14.99	20240717	86500	13.41	20240805	0.45	N	066570	5000	8182 억	55855425	N	N	52	N	N
46	20241024	110626	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97700	-1800	5	-1.81	11347792900	115337	17.65	99500	99500	97700	129300	69700	99500	98385.86	34.13	0	-10073	102100	100800	99000	97700	95900	101450	98350	8182	29800	5000	77610	100	1	163647814	159884	24.78	0.90	12	0.07	3942.00	108993.00	115400	20240717	-15.34	86500	20240805	12.95	115400	-15.34	20240717	86500	12.95	20240805	115400	-15.34	20240717	86500	12.95	20240805	0.45	N	066570	5000	8182 억	55855425	N	N	52	N	N
47	20241024	100642	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	-1100	5	-1.11	6483483800	65767	10.06	99500	99500	98200	129300	69700	99500	98579.33	34.13	0	-306	102100	100800	99000	97700	95900	101450	98350	8182	29800	5000	77610	100	1	163647814	161029	24.96	0.90	12	0.04	3942.00	108993.00	115400	20240717	-14.73	86500	20240805	13.76	115400	-14.73	20240717	86500	13.76	20240805	115400	-14.73	20240717	86500	13.76	20240805	0.45	N	066570	5000	8182 억	55855425	N	N	52	N	N
48	20241024	090638	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	-600	5	-0.60	1583619500	16003	2.45	99500	99500	98600	129300	69700	99500	98949.55	34.13	0	997	102100	100800	99000	97700	95900	101450	98350	8182	29800	5000	77610	100	1	163647814	161848	25.09	0.91	12	0.01	3942.00	108993.00	115400	20240717	-14.30	86500	20240805	14.34	115400	-14.30	20240717	86500	14.34	20240805	115400	-14.30	20240717	86500	14.34	20240805	0.45	N	066570	5000	8182 억	55855425	N	N	52	N	N
49	20241023	160623	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	3200	2	3.32	64769780200	651488	138.74	97200	100300	97200	125100	67500	96300	99418.85	33.98	0	191567	99100	97700	96000	94600	92900	96850	93750	8182	28800	5000	75110	100	1	163647814	162830	25.24	0.91	12	0.40	3942.00	108993.00	115400	20240717	-13.78	86500	20240805	15.03	115400	-13.78	20240717	86500	15.03	20240805	115400	-13.78	20240717	86500	15.03	20240805	0.44	N	066570	5000	8182 억	55601201	N	N	52	N	N
50	20241023	150636	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99400	3100	2	3.22	59102953000	594512	126.60	97200	100300	97200	125100	67500	96300	99415.00	33.98	0	184529	99100	97700	96000	94600	92900	96850	93750	8182	28800	5000	75110	100	1	163647814	162666	25.22	0.91	12	0.36	3942.00	108993.00	115400	20240717	-13.86	86500	20240805	14.91	115400	-13.86	20240717	86500	14.91	20240805	115400	-13.86	20240717	86500	14.91	20240805	0.44	N	066570	5000	8182 억	55601201	N	N	669	N	N
51	20241023	140637	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99600	3300	2	3.43	55403671900	557315	118.68	97200	100300	97200	125100	67500	96300	99412.59	33.98	0	171779	99100	97700	96000	94600	92900	96850	93750	8182	28800	5000	75110	100	1	163647814	162993	25.27	0.91	12	0.34	3942.00	108993.00	115400	20240717	-13.69	86500	20240805	15.14	115400	-13.69	20240717	86500	15.14	20240805	115400	-13.69	20240717	86500	15.14	20240805	0.44	N	066570	5000	8182 억	55601201	N	N	669	N	N
52	20241023	130627	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	3500	2	3.63	52122557700	524406	111.67	97200	100300	97200	125100	67500	96300	99394.38	33.98	0	164584	99100	97700	96000	94600	92900	96850	93750	8182	28800	5000	75110	100	1	163647814	163321	25.32	0.92	12	0.32	3942.00	108993.00	115400	20240717	-13.52	86500	20240805	15.38	115400	-13.52	20240717	86500	15.38	20240805	115400	-13.52	20240717	86500	15.38	20240805	0.44	N	066570	5000	8182 억	55601201	N	N	669	N	N
53	20241023	120625	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	3500	2	3.63	49154157400	494648	105.34	97200	100300	97200	125100	67500	96300	99372.90	33.98	0	155855	99100	97700	96000	94600	92900	96850	93750	8182	28800	5000	75110	100	1	163647814	163321	25.32	0.92	12	0.30	3942.00	108993.00	115400	20240717	-13.52	86500	20240805	15.38	115400	-13.52	20240717	86500	15.38	20240805	115400	-13.52	20240717	86500	15.38	20240805	0.44	N	066570	5000	8182 억	55601201	N	N	669	N	N
54	20241023	110621	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99600	3300	2	3.43	44750728000	450546	95.95	97200	100300	97200	125100	67500	96300	99326.53	33.98	0	145292	99100	97700	96000	94600	92900	96850	93750	8182	28800	5000	75110	100	1	163647814	162993	25.27	0.91	12	0.28	3942.00	108993.00	115400	20240717	-13.69	86500	20240805	15.14	115400	-13.69	20240717	86500	15.14	20240805	115400	-13.69	20240717	86500	15.14	20240805	0.44	N	066570	5000	8182 억	55601201	N	N	669	N	N
55	20241023	100625	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99400	3100	2	3.22	31620250000	319051	67.94	97200	100300	97200	125100	67500	96300	99108.48	33.98	0	86227	99100	97700	96000	94600	92900	96850	93750	8182	28800	5000	75110	100	1	163647814	162666	25.22	0.91	12	0.19	3942.00	108993.00	115400	20240717	-13.86	86500	20240805	14.91	115400	-13.86	20240717	86500	14.91	20240805	115400	-13.86	20240717	86500	14.91	20240805	0.44	N	066570	5000	8182 억	55601201	N	N	669	N	N
56	20241023	090625	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	2500	2	2.60	13204024300	133161	28.36	97200	100300	97200	125100	67500	96300	99161.48	33.98	0	39868	99100	97700	96000	94600	92900	96850	93750	8182	28800	5000	75110	100	1	163647814	161684	25.06	0.91	12	0.08	3942.00	108993.00	115400	20240717	-14.38	86500	20240805	14.22	115400	-14.38	20240717	86500	14.22	20240805	115400	-14.38	20240717	86500	14.22	20240805	0.44	N	066570	5000	8182 억	55601201	N	N	669	N	N
57	20241022	160617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96300	-900	5	-0.93	44635903300	467136	256.56	97000	97400	94300	126300	68100	97200	95549.98	33.97	0	72193	99466	98332	97766	96632	96066	98050	96350	8182	29100	5000	75810	100	1	163647814	157593	24.43	0.88	12	0.29	3942.00	108993.00	115400	20240717	-16.55	86500	20240805	11.33	115400	-16.55	20240717	86500	11.33	20240805	115400	-16.55	20240717	86500	11.33	20240805	0.45	N	066570	5000	8182 억	55584496	N	N	669	N	N
58	20241022	150625	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	-1100	5	-1.13	39787873000	416755	228.89	97000	97400	94300	126300	68100	97200	95468.41	33.97	0	49977	99466	98332	97766	96632	96066	98050	96350	8182	29100	5000	75810	100	1	163647814	157266	24.38	0.88	12	0.25	3942.00	108993.00	115400	20240717	-16.72	86500	20240805	11.10	115400	-16.72	20240717	86500	11.10	20240805	115400	-16.72	20240717	86500	11.10	20240805	0.45	N	066570	5000	8182 억	55584496	N	N	19	N	N
59	20241022	140625	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96000	-1200	5	-1.23	35428605200	371375	203.97	97000	97400	94300	126300	68100	97200	95395.84	33.97	0	35070	99466	98332	97766	96632	96066	98050	96350	8182	29100	5000	75810	100	1	163647814	157102	24.35	0.88	12	0.23	3942.00	108993.00	115400	20240717	-16.81	86500	20240805	10.98	115400	-16.81	20240717	86500	10.98	20240805	115400	-16.81	20240717	86500	10.98	20240805	0.45	N	066570	5000	8182 억	55584496	N	N	19	N	N
60	20241022	130625	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95100	-2100	5	-2.16	30161187400	316296	173.72	97000	97400	94300	126300	68100	97200	95354.32	33.97	0	15370	99466	98332	97766	96632	96066	98050	96350	8182	29100	5000	75810	100	1	163647814	155629	24.12	0.87	12	0.19	3942.00	108993.00	115400	20240717	-17.59	86500	20240805	9.94	115400	-17.59	20240717	86500	9.94	20240805	115400	-17.59	20240717	86500	9.94	20240805	0.45	N	066570	5000	8182 억	55584496	N	N	19	N	N
61	20241022	120623	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	-1900	5	-1.95	27806141800	291551	160.13	97000	97400	94300	126300	68100	97200	95369.78	33.97	0	8521	99466	98332	97766	96632	96066	98050	96350	8182	29100	5000	75810	100	1	163647814	155956	24.18	0.87	12	0.18	3942.00	108993.00	115400	20240717	-17.42	86500	20240805	10.17	115400	-17.42	20240717	86500	10.17	20240805	115400	-17.42	20240717	86500	10.17	20240805	0.45	N	066570	5000	8182 억	55584496	N	N	19	N	N
62	20241022	110620	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94800	-2400	5	-2.47	24724000300	259145	142.33	97000	97400	94300	126300	68100	97200	95402.30	33.97	0	5474	99466	98332	97766	96632	96066	98050	96350	8182	29100	5000	75810	100	1	163647814	155138	24.05	0.87	12	0.16	3942.00	108993.00	115400	20240717	-17.85	86500	20240805	9.60	115400	-17.85	20240717	86500	9.60	20240805	115400	-17.85	20240717	86500	9.60	20240805	0.45	N	066570	5000	8182 억	55584496	N	N	19	N	N
63	20241022	100622	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95000	-2200	5	-2.26	15921018700	166161	91.26	97000	97400	94800	126300	68100	97200	95812.31	33.97	0	12612	99466	98332	97766	96632	96066	98050	96350	8182	29100	5000	75810	100	1	163647814	155465	24.10	0.87	12	0.10	3942.00	108993.00	115400	20240717	-17.68	86500	20240805	9.83	115400	-17.68	20240717	86500	9.83	20240805	115400	-17.68	20240717	86500	9.83	20240805	0.45	N	066570	5000	8182 억	55584496	N	N	19	N	N
64	20241022	090622	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	-500	5	-0.51	1819279200	18769	10.31	97000	97400	96600	126300	68100	97200	96922.00	33.97	0	4371	99466	98332	97766	96632	96066	98050	96350	8182	29100	5000	75810	100	1	163647814	158247	24.53	0.89	12	0.01	3942.00	108993.00	115400	20240717	-16.20	86500	20240805	11.79	115400	-16.20	20240717	86500	11.79	20240805	115400	-16.20	20240717	86500	11.79	20240805	0.45	N	066570	5000	8182 억	55584496	N	N	19	N	N
65	20241021	160616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-100	5	-0.10	17641724900	180073	112.93	98300	98900	97200	126400	68200	97300	97971.57	33.97	0	-1730	98500	97900	97500	96900	96500	97700	96700	8182	29100	5000	75890	100	1	163647814	159066	24.66	0.89	12	0.11	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.45	N	066570	5000	8182 억	55586594	N	N	19	N	N
66	20241021	150621	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	500	2	0.51	14546118200	148252	92.97	98300	98900	97500	126400	68200	97300	98117.53	33.97	0	-3855	98500	97900	97500	96900	96500	97700	96700	8182	29100	5000	75890	100	1	163647814	160048	24.81	0.90	12	0.09	3942.00	108993.00	115400	20240717	-15.25	86500	20240805	13.06	115400	-15.25	20240717	86500	13.06	20240805	115400	-15.25	20240717	86500	13.06	20240805	0.45	N	066570	5000	8182 억	55586594	N	N	534	N	N
67	20241021	140622	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	300	2	0.31	12913820000	131525	82.48	98300	98900	97600	126400	68200	97300	98185.30	33.97	0	-3955	98500	97900	97500	96900	96500	97700	96700	8182	29100	5000	75890	100	1	163647814	159720	24.76	0.90	12	0.08	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.45	N	066570	5000	8182 억	55586594	N	N	534	N	N
68	20241021	130619	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	600	2	0.62	11211287600	114131	71.58	98300	98900	97800	126400	68200	97300	98231.76	33.97	0	275	98500	97900	97500	96900	96500	97700	96700	8182	29100	5000	75890	100	1	163647814	160211	24.84	0.90	12	0.07	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.45	N	066570	5000	8182 억	55586594	N	N	534	N	N
69	20241021	120620	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	600	2	0.62	10004756000	101806	63.85	98300	98900	97800	126400	68200	97300	98272.77	33.97	0	3715	98500	97900	97500	96900	96500	97700	96700	8182	29100	5000	75890	100	1	163647814	160211	24.84	0.90	12	0.06	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.45	N	066570	5000	8182 억	55586594	N	N	534	N	N
70	20241021	110617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	700	2	0.72	8512102200	86571	54.29	98300	98900	97800	126400	68200	97300	98325.12	33.97	0	5502	98500	97900	97500	96900	96500	97700	96700	8182	29100	5000	75890	100	1	163647814	160375	24.86	0.90	12	0.05	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.45	N	066570	5000	8182 억	55586594	N	N	534	N	N
71	20241021	100619	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	1000	2	1.03	6512464200	66176	41.50	98300	98900	97800	126400	68200	97300	98411.30	33.97	0	7987	98500	97900	97500	96900	96500	97700	96700	8182	29100	5000	75890	100	1	163647814	160866	24.94	0.90	12	0.04	3942.00	108993.00	115400	20240717	-14.82	86500	20240805	13.64	115400	-14.82	20240717	86500	13.64	20240805	115400	-14.82	20240717	86500	13.64	20240805	0.45	N	066570	5000	8182 억	55586594	N	N	534	N	N
72	20241021	090617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98200	900	2	0.92	1783375100	18144	11.38	98300	98500	97900	126400	68200	97300	98290.18	33.97	0	4286	98500	97900	97500	96900	96500	97700	96700	8182	29100	5000	75890	100	1	163647814	160702	24.91	0.90	12	0.01	3942.00	108993.00	115400	20240717	-14.90	86500	20240805	13.53	115400	-14.90	20240717	86500	13.53	20240805	115400	-14.90	20240717	86500	13.53	20240805	0.45	N	066570	5000	8182 억	55586594	N	N	534	N	N
73	20241018	160616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97300	-300	5	-0.31	15390718600	157999	63.16	98100	98100	97100	126800	68400	97600	97410.29	33.97	0	-2939	99266	98432	97866	97032	96466	98150	96750	8182	29200	5000	76120	100	1	163647814	159229	24.68	0.89	12	0.10	3942.00	108993.00	115400	20240717	-15.68	86500	20240805	12.49	115400	-15.68	20240717	86500	12.49	20240805	115400	-15.68	20240717	86500	12.49	20240805	0.45	N	066570	5000	8182 억	55597517	N	N	534	N	N
74	20241018	150633	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97500	-100	5	-0.10	12452506900	127829	51.10	98100	98100	97100	126800	68400	97600	97415.29	33.97	0	-7299	99266	98432	97866	97032	96466	98150	96750	8182	29200	5000	76120	100	1	163647814	159557	24.73	0.89	12	0.08	3942.00	108993.00	115400	20240717	-15.51	86500	20240805	12.72	115400	-15.51	20240717	86500	12.72	20240805	115400	-15.51	20240717	86500	12.72	20240805	0.45	N	066570	5000	8182 억	55597517	N	N	150	N	N
75	20241018	140636	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-400	5	-0.41	9929569000	101927	40.74	98100	98100	97100	126800	68400	97600	97418.36	33.97	0	-10464	99266	98432	97866	97032	96466	98150	96750	8182	29200	5000	76120	100	1	163647814	159066	24.66	0.89	12	0.06	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.45	N	066570	5000	8182 억	55597517	N	N	150	N	N
76	20241018	130620	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97100	-500	5	-0.51	8601893100	88266	35.28	98100	98100	97100	126800	68400	97600	97454.14	33.97	0	-10024	99266	98432	97866	97032	96466	98150	96750	8182	29200	5000	76120	100	1	163647814	158902	24.63	0.89	12	0.05	3942.00	108993.00	115400	20240717	-15.86	86500	20240805	12.25	115400	-15.86	20240717	86500	12.25	20240805	115400	-15.86	20240717	86500	12.25	20240805	0.45	N	066570	5000	8182 억	55597517	N	N	150	N	N
77	20241018	120628	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-400	5	-0.41	7236688600	74221	29.67	98100	98100	97100	126800	68400	97600	97501.84	33.97	0	-9653	99266	98432	97866	97032	96466	98150	96750	8182	29200	5000	76120	100	1	163647814	159066	24.66	0.89	12	0.05	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.45	N	066570	5000	8182 억	55597517	N	N	150	N	N
78	20241018	110625	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97400	-200	5	-0.20	6101413100	62546	25.00	98100	98100	97200	126800	68400	97600	97550.78	33.97	0	-9026	99266	98432	97866	97032	96466	98150	96750	8182	29200	5000	76120	100	1	163647814	159393	24.71	0.89	12	0.04	3942.00	108993.00	115400	20240717	-15.60	86500	20240805	12.60	115400	-15.60	20240717	86500	12.60	20240805	115400	-15.60	20240717	86500	12.60	20240805	0.45	N	066570	5000	8182 억	55597517	N	N	150	N	N
79	20241018	100618	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	200	2	0.20	4454725100	45650	18.25	98100	98100	97200	126800	68400	97600	97584.32	33.97	0	-5798	99266	98432	97866	97032	96466	98150	96750	8182	29200	5000	76120	100	1	163647814	160048	24.81	0.90	12	0.03	3942.00	108993.00	115400	20240717	-15.25	86500	20240805	13.06	115400	-15.25	20240717	86500	13.06	20240805	115400	-15.25	20240717	86500	13.06	20240805	0.45	N	066570	5000	8182 억	55597517	N	N	150	N	N
80	20241018	090620	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	200	2	0.20	824306400	8429	3.37	98100	98100	97400	126800	68400	97600	97795.09	33.97	0	-249	99266	98432	97866	97032	96466	98150	96750	8182	29200	5000	76120	100	1	163647814	160048	24.81	0.90	12	0.01	3942.00	108993.00	115400	20240717	-15.25	86500	20240805	13.06	115400	-15.25	20240717	86500	13.06	20240805	115400	-15.25	20240717	86500	13.06	20240805	0.45	N	066570	5000	8182 억	55597517	N	N	150	N	N
81	20241017	160619	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	100	2	0.10	24255037100	247919	55.17	98300	98700	97300	126700	68300	97500	97835.37	33.97	0	-27073	98766	98132	97366	96732	95966	98450	97050	8182	29200	5000	76050	100	1	163647814	159720	24.76	0.90	12	0.15	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.45	N	066570	5000	8182 억	55594607	N	N	150	N	N
82	20241017	150621	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	100	2	0.10	20663820600	211132	46.99	98300	98700	97300	126700	68300	97500	97871.60	33.97	0	-26937	98766	98132	97366	96732	95966	98450	97050	8182	29200	5000	76050	100	1	163647814	159720	24.76	0.90	12	0.13	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.45	N	066570	5000	8182 억	55594607	N	N	630	N	N
83	20241017	140620	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	100	2	0.10	17409824800	177805	39.57	98300	98700	97300	126700	68300	97500	97915.31	33.97	0	-21754	98766	98132	97366	96732	95966	98450	97050	8182	29200	5000	76050	100	1	163647814	159720	24.76	0.90	12	0.11	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.45	N	066570	5000	8182 억	55594607	N	N	630	N	N
84	20241017	130619	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	400	2	0.41	13885394100	141661	31.53	98300	98700	97500	126700	68300	97500	98018.52	33.97	0	-14011	98766	98132	97366	96732	95966	98450	97050	8182	29200	5000	76050	100	1	163647814	160211	24.84	0.90	12	0.09	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.45	N	066570	5000	8182 억	55594607	N	N	630	N	N
85	20241017	120621	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	600	2	0.62	12066043800	123093	27.39	98300	98700	97500	126700	68300	97500	98023.87	33.97	0	-8635	98766	98132	97366	96732	95966	98450	97050	8182	29200	5000	76050	100	1	163647814	160539	24.89	0.90	12	0.08	3942.00	108993.00	115400	20240717	-14.99	86500	20240805	13.41	115400	-14.99	20240717	86500	13.41	20240805	115400	-14.99	20240717	86500	13.41	20240805	0.45	N	066570	5000	8182 억	55594607	N	N	630	N	N
86	20241017	110621	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	500	2	0.51	8401038300	85809	19.10	98300	98400	97500	126700	68300	97500	97904.00	33.97	0	-12628	98766	98132	97366	96732	95966	98450	97050	8182	29200	5000	76050	100	1	163647814	160375	24.86	0.90	12	0.05	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.45	N	066570	5000	8182 억	55594607	N	N	630	N	N
87	20241017	100621	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	600	2	0.62	5799726600	59227	13.18	98300	98400	97500	126700	68300	97500	97923.80	33.97	0	-10068	98766	98132	97366	96732	95966	98450	97050	8182	29200	5000	76050	100	1	163647814	160539	24.89	0.90	12	0.04	3942.00	108993.00	115400	20240717	-14.99	86500	20240805	13.41	115400	-14.99	20240717	86500	13.41	20240805	115400	-14.99	20240717	86500	13.41	20240805	0.45	N	066570	5000	8182 억	55594607	N	N	630	N	N
88	20241017	090616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	400	2	0.41	865176600	8824	1.96	98300	98400	97700	126700	68300	97500	98049.05	33.97	0	-1343	98766	98132	97366	96732	95966	98450	97050	8182	29200	5000	76050	100	1	163647814	160211	24.84	0.90	12	0.01	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.45	N	066570	5000	8182 억	55594607	N	N	630	N	N
89	20241016	160614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97500	-900	5	-0.91	42277531200	434972	124.96	97300	98000	96600	127900	68900	98400	97195.89	33.97	0	-31443	99800	99100	98700	98000	97600	98900	97800	8182	29500	5000	76750	100	1	163647814	159557	24.73	0.89	12	0.27	3942.00	108993.00	115400	20240717	-15.51	86500	20240805	12.72	115400	-15.51	20240717	86500	12.72	20240805	115400	-15.51	20240717	86500	12.72	20240805	0.45	N	066570	5000	8182 억	55593440	N	N	630	N	N
90	20241016	150617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	-500	5	-0.51	35060436100	361024	103.72	97300	98000	96600	127900	68900	98400	97113.85	33.97	0	-40225	99800	99100	98700	98000	97600	98900	97800	8182	29500	5000	76750	100	1	163647814	160211	24.84	0.90	12	0.22	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.45	N	066570	5000	8182 억	55593440	N	N	30	N	N
91	20241016	140617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97100	-1300	5	-1.32	28264840100	291270	83.68	97300	98000	96600	127900	68900	98400	97039.97	33.97	0	-63511	99800	99100	98700	98000	97600	98900	97800	8182	29500	5000	76750	100	1	163647814	158902	24.63	0.89	12	0.18	3942.00	108993.00	115400	20240717	-15.86	86500	20240805	12.25	115400	-15.86	20240717	86500	12.25	20240805	115400	-15.86	20240717	86500	12.25	20240805	0.45	N	066570	5000	8182 억	55593440	N	N	30	N	N
92	20241016	130615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97500	-900	5	-0.91	23579100500	243064	69.83	97300	98000	96600	127900	68900	98400	97007.76	33.97	0	-57481	99800	99100	98700	98000	97600	98900	97800	8182	29500	5000	76750	100	1	163647814	159557	24.73	0.89	12	0.15	3942.00	108993.00	115400	20240717	-15.51	86500	20240805	12.72	115400	-15.51	20240717	86500	12.72	20240805	115400	-15.51	20240717	86500	12.72	20240805	0.45	N	066570	5000	8182 억	55593440	N	N	30	N	N
93	20241016	120615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-1200	5	-1.22	20736824000	213820	61.43	97300	98000	96600	127900	68900	98400	96982.59	33.97	0	-50353	99800	99100	98700	98000	97600	98900	97800	8182	29500	5000	76750	100	1	163647814	159066	24.66	0.89	12	0.13	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.45	N	066570	5000	8182 억	55593440	N	N	30	N	N
94	20241016	110614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	-1600	5	-1.63	17887588400	184461	52.99	97300	98000	96600	127900	68900	98400	96972.16	33.97	0	-42813	99800	99100	98700	98000	97600	98900	97800	8182	29500	5000	76750	100	1	163647814	158411	24.56	0.89	12	0.11	3942.00	108993.00	115400	20240717	-16.12	86500	20240805	11.91	115400	-16.12	20240717	86500	11.91	20240805	115400	-16.12	20240717	86500	11.91	20240805	0.45	N	066570	5000	8182 억	55593440	N	N	30	N	N
95	20241016	100615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	-1600	5	-1.63	11693446800	120456	34.60	97300	98000	96600	127900	68900	98400	97076.44	33.97	0	-26025	99800	99100	98700	98000	97600	98900	97800	8182	29500	5000	76750	100	1	163647814	158411	24.56	0.89	12	0.07	3942.00	108993.00	115400	20240717	-16.12	86500	20240805	11.91	115400	-16.12	20240717	86500	11.91	20240805	115400	-16.12	20240717	86500	11.91	20240805	0.45	N	066570	5000	8182 억	55593440	N	N	30	N	N
96	20241016	090616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97300	-1100	5	-1.12	2741852600	28144	8.09	97300	98000	97100	127900	68900	98400	97422.10	33.97	0	-6632	99800	99100	98700	98000	97600	98900	97800	8182	29500	5000	76750	100	1	163647814	159229	24.68	0.89	12	0.02	3942.00	108993.00	115400	20240717	-15.68	86500	20240805	12.49	115400	-15.68	20240717	86500	12.49	20240805	115400	-15.68	20240717	86500	12.49	20240805	0.45	N	066570	5000	8182 억	55593440	N	N	30	N	N
97	20241015	160611	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	-300	5	-0.30	33314806500	337760	117.29	98700	99400	98300	128300	69100	98700	98634.98	33.97	0	-1399	99900	99300	98800	98200	97700	99050	97950	8182	29600	5000	76980	100	1	163647814	161029	24.96	0.90	12	0.21	3942.00	108993.00	115400	20240717	-14.73	86500	20240805	13.76	115400	-14.73	20240717	86500	13.76	20240805	115400	-14.73	20240717	86500	13.76	20240805	0.47	N	066570	5000	8182 억	55598156	N	N	30	N	N
98	20241015	150617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	-300	5	-0.30	25412377800	257455	89.41	98700	99400	98300	128300	69100	98700	98706.10	33.97	0	-6332	99900	99300	98800	98200	97700	99050	97950	8182	29600	5000	76980	100	1	163647814	161029	24.96	0.90	12	0.16	3942.00	108993.00	115400	20240717	-14.73	86500	20240805	13.76	115400	-14.73	20240717	86500	13.76	20240805	115400	-14.73	20240717	86500	13.76	20240805	0.47	N	066570	5000	8182 억	55598156	N	N	278	N	N
99	20241015	140616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	-100	5	-0.10	20826911300	210890	73.24	98700	99400	98300	128300	69100	98700	98757.23	33.97	0	-10045	99900	99300	98800	98200	97700	99050	97950	8182	29600	5000	76980	100	1	163647814	161357	25.01	0.90	12	0.13	3942.00	108993.00	115400	20240717	-14.56	86500	20240805	13.99	115400	-14.56	20240717	86500	13.99	20240805	115400	-14.56	20240717	86500	13.99	20240805	0.47	N	066570	5000	8182 억	55598156	N	N	278	N	N
100	20241015	130614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	-100	5	-0.10	17321816300	175312	60.88	98700	99400	98300	128300	69100	98700	98805.65	33.97	0	-10142	99900	99300	98800	98200	97700	99050	97950	8182	29600	5000	76980	100	1	163647814	161357	25.01	0.90	12	0.11	3942.00	108993.00	115400	20240717	-14.56	86500	20240805	13.99	115400	-14.56	20240717	86500	13.99	20240805	115400	-14.56	20240717	86500	13.99	20240805	0.47	N	066570	5000	8182 억	55598156	N	N	278	N	N
101	20241015	120615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	200	2	0.20	15223620800	154060	53.50	98700	99400	98300	128300	69100	98700	98816.18	33.97	0	-9119	99900	99300	98800	98200	97700	99050	97950	8182	29600	5000	76980	100	1	163647814	161848	25.09	0.91	12	0.09	3942.00	108993.00	115400	20240717	-14.30	86500	20240805	14.34	115400	-14.30	20240717	86500	14.34	20240805	115400	-14.30	20240717	86500	14.34	20240805	0.47	N	066570	5000	8182 억	55598156	N	N	278	N	N
102	20241015	110617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	100	2	0.10	13156174100	133132	46.23	98700	99400	98300	128300	69100	98700	98820.53	33.97	0	-9950	99900	99300	98800	98200	97700	99050	97950	8182	29600	5000	76980	100	1	163647814	161684	25.06	0.91	12	0.08	3942.00	108993.00	115400	20240717	-14.38	86500	20240805	14.22	115400	-14.38	20240717	86500	14.22	20240805	115400	-14.38	20240717	86500	14.22	20240805	0.47	N	066570	5000	8182 억	55598156	N	N	278	N	N
103	20241015	100615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98500	-200	5	-0.20	8988009400	90849	31.55	98700	99400	98500	128300	69100	98700	98933.50	33.97	0	-3824	99900	99300	98800	98200	97700	99050	97950	8182	29600	5000	76980	100	1	163647814	161193	24.99	0.90	12	0.06	3942.00	108993.00	115400	20240717	-14.64	86500	20240805	13.87	115400	-14.64	20240717	86500	13.87	20240805	115400	-14.64	20240717	86500	13.87	20240805	0.47	N	066570	5000	8182 억	55598156	N	N	278	N	N
104	20241015	090614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99000	300	2	0.30	2804745600	28392	9.86	98700	99300	98700	128300	69100	98700	98786.48	33.97	0	624	99900	99300	98800	98200	97700	99050	97950	8182	29600	5000	76980	100	1	163647814	162011	25.11	0.91	12	0.02	3942.00	108993.00	115400	20240717	-14.21	86500	20240805	14.45	115400	-14.21	20240717	86500	14.45	20240805	115400	-14.21	20240717	86500	14.45	20240805	0.47	N	066570	5000	8182 억	55598156	N	N	278	N	N
105	20241014	160559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	200	2	0.20	28313501300	286530	57.39	99000	99400	98300	128000	69000	98500	98816.13	33.95	0	24140	100900	99700	99000	97800	97100	100300	98400	8182	29500	5000	76830	100	1	163647814	161520	25.04	0.91	12	0.18	3942.00	108993.00	115400	20240717	-14.47	86500	20240805	14.10	115400	-14.47	20240717	86500	14.10	20240805	115400	-14.47	20240717	86500	14.10	20240805	0.46	N	066570	5000	8182 억	55558551	N	N	278	N	N
106	20241014	150608	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	400	2	0.41	24370810800	246603	49.40	99000	99400	98300	128000	69000	98500	98826.77	33.95	0	16776	100900	99700	99000	97800	97100	100300	98400	8182	29500	5000	76830	100	1	163647814	161848	25.09	0.91	12	0.15	3942.00	108993.00	115400	20240717	-14.30	86500	20240805	14.34	115400	-14.30	20240717	86500	14.34	20240805	115400	-14.30	20240717	86500	14.34	20240805	0.46	N	066570	5000	8182 억	55558551	N	N	135	N	N
107	20241014	140607	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	400	2	0.41	21306935200	215617	43.19	99000	99400	98300	128000	69000	98500	98819.20	33.95	0	9164	100900	99700	99000	97800	97100	100300	98400	8182	29500	5000	76830	100	1	163647814	161848	25.09	0.91	12	0.13	3942.00	108993.00	115400	20240717	-14.30	86500	20240805	14.34	115400	-14.30	20240717	86500	14.34	20240805	115400	-14.30	20240717	86500	14.34	20240805	0.46	N	066570	5000	8182 억	55558551	N	N	135	N	N
108	20241014	130607	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	300	2	0.30	19034256800	192593	38.58	99000	99400	98300	128000	69000	98500	98832.40	33.95	0	3861	100900	99700	99000	97800	97100	100300	98400	8182	29500	5000	76830	100	1	163647814	161684	25.06	0.91	12	0.12	3942.00	108993.00	115400	20240717	-14.38	86500	20240805	14.22	115400	-14.38	20240717	86500	14.22	20240805	115400	-14.38	20240717	86500	14.22	20240805	0.46	N	066570	5000	8182 억	55558551	N	N	135	N	N
109	20241014	120601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	300	2	0.30	15936975600	161302	32.31	99000	99400	98300	128000	69000	98500	98803.06	33.95	0	-3907	100900	99700	99000	97800	97100	100300	98400	8182	29500	5000	76830	100	1	163647814	161684	25.06	0.91	12	0.10	3942.00	108993.00	115400	20240717	-14.38	86500	20240805	14.22	115400	-14.38	20240717	86500	14.22	20240805	115400	-14.38	20240717	86500	14.22	20240805	0.46	N	066570	5000	8182 억	55558551	N	N	135	N	N
110	20241014	110602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	-100	5	-0.10	13167365900	133232	26.69	99000	99400	98300	128000	69000	98500	98831.63	33.95	0	-10959	100900	99700	99000	97800	97100	100300	98400	8182	29500	5000	76830	100	1	163647814	161029	24.96	0.90	12	0.08	3942.00	108993.00	115400	20240717	-14.73	86500	20240805	13.76	115400	-14.73	20240717	86500	13.76	20240805	115400	-14.73	20240717	86500	13.76	20240805	0.46	N	066570	5000	8182 억	55558551	N	N	135	N	N
111	20241014	100601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	300	2	0.30	8444772100	85308	17.09	99000	99400	98500	128000	69000	98500	98994.54	33.95	0	-5939	100900	99700	99000	97800	97100	100300	98400	8182	29500	5000	76830	100	1	163647814	161684	25.06	0.91	12	0.05	3942.00	108993.00	115400	20240717	-14.38	86500	20240805	14.22	115400	-14.38	20240717	86500	14.22	20240805	115400	-14.38	20240717	86500	14.22	20240805	0.46	N	066570	5000	8182 억	55558551	N	N	135	N	N
112	20241014	090604	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	400	2	0.41	1337790200	13530	2.71	99000	99200	98500	128000	69000	98500	98890.69	33.95	0	262	100900	99700	99000	97800	97100	100300	98400	8182	29500	5000	76830	100	1	163647814	161848	25.09	0.91	12	0.01	3942.00	108993.00	115400	20240717	-14.30	86500	20240805	14.34	115400	-14.30	20240717	86500	14.34	20240805	115400	-14.30	20240717	86500	14.34	20240805	0.46	N	066570	5000	8182 억	55558551	N	N	135	N	N
113	20241011	160552	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98500	1300	2	1.34	49011985900	494546	73.23	98300	100200	98300	126300	68100	97200	99105.78	33.89	0	85625	99133	98166	97433	96466	95733	97800	96100	8182	29100	5000	75810	100	1	163647814	161193	24.99	0.90	12	0.30	3942.00	108993.00	115400	20240717	-14.64	86500	20240805	13.87	115400	-14.64	20240717	86500	13.87	20240805	115400	-14.64	20240717	86500	13.87	20240805	0.43	N	066570	5000	8182 억	55461164	N	N	135	N	N
114	20241011	150601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	1500	2	1.54	44767278600	451482	66.85	98300	100200	98300	126300	68100	97200	99156.45	33.89	0	80969	99133	98166	97433	96466	95733	97800	96100	8182	29100	5000	75810	100	1	163647814	161520	25.04	0.91	12	0.28	3942.00	108993.00	115400	20240717	-14.47	86500	20240805	14.10	115400	-14.47	20240717	86500	14.10	20240805	115400	-14.47	20240717	86500	14.10	20240805	0.43	N	066570	5000	8182 억	55461164	N	N	239	N	N
115	20241011	140602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	1400	2	1.44	40679527900	410055	60.72	98300	100200	98300	126300	68100	97200	99205.23	33.89	0	74032	99133	98166	97433	96466	95733	97800	96100	8182	29100	5000	75810	100	1	163647814	161357	25.01	0.90	12	0.25	3942.00	108993.00	115400	20240717	-14.56	86500	20240805	13.99	115400	-14.56	20240717	86500	13.99	20240805	115400	-14.56	20240717	86500	13.99	20240805	0.43	N	066570	5000	8182 억	55461164	N	N	239	N	N
116	20241011	130602	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	1400	2	1.44	38175270600	384689	56.96	98300	100200	98300	126300	68100	97200	99236.91	33.89	0	75198	99133	98166	97433	96466	95733	97800	96100	8182	29100	5000	75810	100	1	163647814	161357	25.01	0.90	12	0.24	3942.00	108993.00	115400	20240717	-14.56	86500	20240805	13.99	115400	-14.56	20240717	86500	13.99	20240805	115400	-14.56	20240717	86500	13.99	20240805	0.43	N	066570	5000	8182 억	55461164	N	N	239	N	N
117	20241011	120559	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99000	1800	2	1.85	34828719400	350813	51.95	98300	100200	98300	126300	68100	97200	99280.23	33.89	0	83447	99133	98166	97433	96466	95733	97800	96100	8182	29100	5000	75810	100	1	163647814	162011	25.11	0.91	12	0.21	3942.00	108993.00	115400	20240717	-14.21	86500	20240805	14.45	115400	-14.21	20240717	86500	14.45	20240805	115400	-14.21	20240717	86500	14.45	20240805	0.43	N	066570	5000	8182 억	55461164	N	N	239	N	N
118	20241011	110558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	2300	2	2.37	30215061700	304281	45.06	98300	100200	98300	126300	68100	97200	99300.12	33.89	0	83716	99133	98166	97433	96466	95733	97800	96100	8182	29100	5000	75810	100	1	163647814	162830	25.24	0.91	12	0.19	3942.00	108993.00	115400	20240717	-13.78	86500	20240805	15.03	115400	-13.78	20240717	86500	15.03	20240805	115400	-13.78	20240717	86500	15.03	20240805	0.43	N	066570	5000	8182 억	55461164	N	N	239	N	N
119	20241011	100606	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99000	1800	2	1.85	24161015900	243264	36.02	98300	100200	98300	126300	68100	97200	99320.47	33.89	0	72053	99133	98166	97433	96466	95733	97800	96100	8182	29100	5000	75810	100	1	163647814	162011	25.11	0.91	12	0.15	3942.00	108993.00	115400	20240717	-14.21	86500	20240805	14.45	115400	-14.21	20240717	86500	14.45	20240805	115400	-14.21	20240717	86500	14.45	20240805	0.43	N	066570	5000	8182 억	55461164	N	N	239	N	N
120	20241011	090601	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99800	2600	2	2.67	11163522800	112488	16.66	98300	100200	98300	126300	68100	97200	99242.57	33.89	0	59624	99133	98166	97433	96466	95733	97800	96100	8182	29100	5000	75810	100	1	163647814	163321	25.32	0.92	12	0.07	3942.00	108993.00	115400	20240717	-13.52	86500	20240805	15.38	115400	-13.52	20240717	86500	15.38	20240805	115400	-13.52	20240717	86500	15.38	20240805	0.43	N	066570	5000	8182 억	55461164	N	N	239	N	N
121	20241010	160614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-800	5	-0.82	65469370300	672047	56.71	98000	98400	96700	127400	68600	98000	97418.30	33.90	0	-61193	106000	102000	100000	96000	94000	101000	95000	8182	29400	5000	76440	100	1	163647814	159066	24.66	0.89	12	0.41	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.41	N	066570	5000	8182 억	55481637	N	N	239	N	N
122	20241010	150623	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-800	5	-0.82	52569083900	539353	45.51	98000	98400	96700	127400	68600	98000	97466.69	33.90	0	-52543	106000	102000	100000	96000	94000	101000	95000	8182	29400	5000	76440	100	1	163647814	159066	24.66	0.89	12	0.33	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.41	N	066570	5000	8182 억	55481637	N	N	950	N	N
123	20241010	140618	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	0	3	0.00	44442289900	456138	38.49	98000	98400	96700	127400	68600	98000	97431.36	33.90	0	-44702	106000	102000	100000	96000	94000	101000	95000	8182	29400	5000	76440	100	1	163647814	160375	24.86	0.90	12	0.28	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.41	N	066570	5000	8182 억	55481637	N	N	950	N	N
124	20241010	130617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97300	-700	5	-0.71	38092204400	390951	32.99	98000	98400	96700	127400	68600	98000	97434.37	33.90	0	-44349	106000	102000	100000	96000	94000	101000	95000	8182	29400	5000	76440	100	1	163647814	159229	24.68	0.89	12	0.24	3942.00	108993.00	115400	20240717	-15.68	86500	20240805	12.49	115400	-15.68	20240717	86500	12.49	20240805	115400	-15.68	20240717	86500	12.49	20240805	0.41	N	066570	5000	8182 억	55481637	N	N	950	N	N
125	20241010	120618	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	-100	5	-0.10	34241236300	351458	29.66	98000	98400	96700	127400	68600	98000	97425.85	33.90	0	-36701	106000	102000	100000	96000	94000	101000	95000	8182	29400	5000	76440	100	1	163647814	160211	24.84	0.90	12	0.21	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.41	N	066570	5000	8182 억	55481637	N	N	950	N	N
126	20241010	110616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97500	-500	5	-0.51	30034446300	308300	26.02	98000	98400	96700	127400	68600	98000	97419.08	33.90	0	-30877	106000	102000	100000	96000	94000	101000	95000	8182	29400	5000	76440	100	1	163647814	159557	24.73	0.89	12	0.19	3942.00	108993.00	115400	20240717	-15.51	86500	20240805	12.72	115400	-15.51	20240717	86500	12.72	20240805	115400	-15.51	20240717	86500	12.72	20240805	0.41	N	066570	5000	8182 억	55481637	N	N	950	N	N
127	20241010	100616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-800	5	-0.82	22119597200	227286	19.18	98000	98400	96700	127400	68600	98000	97319.80	33.90	0	-26243	106000	102000	100000	96000	94000	101000	95000	8182	29400	5000	76440	100	1	163647814	159066	24.66	0.89	12	0.14	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.41	N	066570	5000	8182 억	55481637	N	N	950	N	N
128	20241010	090618	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97800	-200	5	-0.20	5193573500	53068	4.48	98000	98400	97300	127400	68600	98000	97865.76	33.90	0	-5238	106000	102000	100000	96000	94000	101000	95000	8182	29400	5000	76440	100	1	163647814	160048	24.81	0.90	12	0.03	3942.00	108993.00	115400	20240717	-15.25	86500	20240805	13.06	115400	-15.25	20240717	86500	13.06	20240805	115400	-15.25	20240717	86500	13.06	20240805	0.41	N	066570	5000	8182 억	55481637	N	N	950	N	N
129	20241008	160613	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	-5700	5	-5.50	117334968000	1177757	217.18	103900	104000	98000	134800	72600	103700	99626.13	33.98	0	-128414	107100	105400	104200	102500	101300	104800	101900	8182	31100	5000	80880	100	1	163647814	160375	24.86	0.90	12	0.72	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.42	N	066570	5000	8182 억	55608297	N	N	950	N	N
130	20241008	150617	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	-5600	5	-5.40	103278581900	1034374	190.74	103900	104000	98000	134800	72600	103700	99845.08	33.98	0	-95661	107100	105400	104200	102500	101300	104800	101900	8182	31100	5000	80880	100	1	163647814	160539	24.89	0.90	12	0.63	3942.00	108993.00	115400	20240717	-14.99	86500	20240805	13.41	115400	-14.99	20240717	86500	13.41	20240805	115400	-14.99	20240717	86500	13.41	20240805	0.42	N	066570	5000	8182 억	55608297	N	N	96	N	N
131	20241008	140615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	-5100	5	-4.92	77098064900	768001	141.62	103900	104000	98500	134800	72600	103700	100386.38	33.98	0	-44949	107100	105400	104200	102500	101300	104800	101900	8182	31100	5000	80880	100	1	163647814	161357	25.01	0.90	12	0.47	3942.00	108993.00	115400	20240717	-14.56	86500	20240805	13.99	115400	-14.56	20240717	86500	13.99	20240805	115400	-14.56	20240717	86500	13.99	20240805	0.42	N	066570	5000	8182 억	55608297	N	N	96	N	N
132	20241008	130614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99600	-4100	5	-3.95	58537150500	580340	107.01	103900	104000	98500	134800	72600	103700	100865.19	33.98	0	-15885	107100	105400	104200	102500	101300	104800	101900	8182	31100	5000	80880	100	1	163647814	162993	25.27	0.91	12	0.35	3942.00	108993.00	115400	20240717	-13.69	86500	20240805	15.14	115400	-13.69	20240717	86500	15.14	20240805	115400	-13.69	20240717	86500	15.14	20240805	0.42	N	066570	5000	8182 억	55608297	N	N	96	N	N
133	20241008	120615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	-3700	5	-3.57	51606706700	510898	94.21	103900	104000	98500	134800	72600	103700	101009.82	33.98	0	-7563	107100	105400	104200	102500	101300	104800	101900	8182	31100	5000	80880	100	1	163647814	163648	25.37	0.92	12	0.31	3942.00	108993.00	115400	20240717	-13.34	86500	20240805	15.61	115400	-13.34	20240717	86500	15.61	20240805	115400	-13.34	20240717	86500	15.61	20240805	0.42	N	066570	5000	8182 억	55608297	N	N	96	N	N
134	20241008	110614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102600	-1100	5	-1.06	19601917900	190284	35.09	103900	104000	102200	134800	72600	103700	103012.68	33.98	0	9711	107100	105400	104200	102500	101300	104800	101900	8182	31100	5000	80880	100	1	163647814	167903	26.03	0.94	12	0.12	3942.00	108993.00	115400	20240717	-11.09	86500	20240805	18.61	115400	-11.09	20240717	86500	18.61	20240805	115400	-11.09	20240717	86500	18.61	20240805	0.42	N	066570	5000	8182 억	55608297	N	N	96	N	N
135	20241008	100616	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102600	-1100	5	-1.06	14147880200	137093	25.28	103900	104000	102600	134800	72600	103700	103197.79	33.98	0	11744	107100	105400	104200	102500	101300	104800	101900	8182	31100	5000	80880	100	1	163647814	167903	26.03	0.94	12	0.08	3942.00	108993.00	115400	20240717	-11.09	86500	20240805	18.61	115400	-11.09	20240717	86500	18.61	20240805	115400	-11.09	20240717	86500	18.61	20240805	0.42	N	066570	5000	8182 억	55608297	N	N	96	N	N
136	20241008	090614	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103600	-100	5	-0.10	2875210000	27725	5.11	103900	104000	103000	134800	72600	103700	103704.66	33.98	0	1914	107100	105400	104200	102500	101300	104800	101900	8182	31100	5000	80880	100	1	163647814	169539	26.28	0.95	12	0.02	3942.00	108993.00	115400	20240717	-10.23	86500	20240805	19.77	115400	-10.23	20240717	86500	19.77	20240805	115400	-10.23	20240717	86500	19.77	20240805	0.42	N	066570	5000	8182 억	55608297	N	N	96	N	N
137	20241007	160615	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103700	-2200	5	-2.08	56030807900	539810	131.91	105800	105900	103000	137600	74200	105900	103797.57	33.99	-12320	-88279	108766	107332	105466	104032	102166	108050	104750	8182	31700	5000	82600	100	1	163647814	169703	26.31	0.95	12	0.33	3942.00	108993.00	115400	20240717	-10.14	86500	20240805	19.88	115400	-10.14	20240717	86500	19.88	20240805	115400	-10.14	20240717	86500	19.88	20240805	0.42	N	066570	5000	8182 억	55630853	N	N	96	N	N
138	20241007	150557	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103600	-2300	5	-2.17	50138319200	482986	118.02	105800	105900	103000	137600	74200	105900	103809.01	33.99	-12320	-86163	108766	107332	105466	104032	102166	108050	104750	8182	31700	5000	82600	100	1	163647814	169539	26.28	0.95	12	0.30	3942.00	108993.00	115400	20240717	-10.23	86500	20240805	19.77	115400	-10.23	20240717	86500	19.77	20240805	115400	-10.23	20240717	86500	19.77	20240805	0.42	N	066570	5000	8182 억	55630853	N	N	328	N	N
139	20241007	140618	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103700	-2200	5	-2.08	42920772900	413388	101.02	105800	105900	103000	137600	74200	105900	103826.80	33.99	-12320	-68954	108766	107332	105466	104032	102166	108050	104750	8182	31700	5000	82600	100	1	163647814	169703	26.31	0.95	12	0.25	3942.00	108993.00	115400	20240717	-10.14	86500	20240805	19.88	115400	-10.14	20240717	86500	19.88	20240805	115400	-10.14	20240717	86500	19.88	20240805	0.42	N	066570	5000	8182 억	55630853	N	N	328	N	N
140	20241007	130558	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103500	-2400	5	-2.27	35595046800	342745	83.75	105800	105900	103000	137600	74200	105900	103852.80	33.99	-12320	-55666	108766	107332	105466	104032	102166	108050	104750	8182	31700	5000	82600	100	1	163647814	169375	26.26	0.95	12	0.21	3942.00	108993.00	115400	20240717	-10.31	86500	20240805	19.65	115400	-10.31	20240717	86500	19.65	20240805	115400	-10.31	20240717	86500	19.65	20240805	0.42	N	066570	5000	8182 억	55630853	N	N	328	N	N
141	20241007	120630	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104000	-1900	5	-1.79	30794069000	296333	72.41	105800	105900	103000	137600	74200	105900	103917.04	33.99	-12320	-43172	108766	107332	105466	104032	102166	108050	104750	8182	31700	5000	82600	100	1	163647814	170194	26.38	0.95	12	0.18	3942.00	108993.00	115400	20240717	-9.88	86500	20240805	20.23	115400	-9.88	20240717	86500	20.23	20240805	115400	-9.88	20240717	86500	20.23	20240805	0.42	N	066570	5000	8182 억	55630853	N	N	328	N	N
142	20241007	110549	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103200	-2700	5	-2.55	24175802100	232332	56.77	105800	105900	103000	137600	74200	105900	104057.05	33.99	-12320	-37183	108766	107332	105466	104032	102166	108050	104750	8182	31700	5000	82600	100	1	163647814	168885	26.18	0.95	12	0.14	3942.00	108993.00	115400	20240717	-10.57	86500	20240805	19.31	115400	-10.57	20240717	86500	19.31	20240805	115400	-10.57	20240717	86500	19.31	20240805	0.42	N	066570	5000	8182 억	55630853	N	N	328	N	N
143	20241007	100549	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104100	-1800	5	-1.70	17356111700	166739	40.75	105800	105900	103000	137600	74200	105900	104091.39	33.99	-12320	-27534	108766	107332	105466	104032	102166	108050	104750	8182	31700	5000	82600	100	1	163647814	170357	26.41	0.96	12	0.10	3942.00	108993.00	115400	20240717	-9.79	86500	20240805	20.35	115400	-9.79	20240717	86500	20.35	20240805	115400	-9.79	20240717	86500	20.35	20240805	0.42	N	066570	5000	8182 억	55630853	N	N	328	N	N
144	20241007	090622	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104300	-1600	5	-1.51	4211088600	40113	9.80	105800	105900	104300	137600	74200	105900	104980.42	33.99	-12320	-8493	108766	107332	105466	104032	102166	108050	104750	8182	31700	5000	82600	100	1	163647814	170685	26.46	0.96	12	0.02	3942.00	108993.00	115400	20240717	-9.62	86500	20240805	20.58	115400	-9.62	20240717	86500	20.58	20240805	115400	-9.62	20240717	86500	20.58	20240805	0.42	N	066570	5000	8182 억	55630853	N	N	328	N	N
145	20241004	160532	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	105900	2900	2	2.82	43121052300	407766	91.75	104100	106900	103600	133900	72100	103000	105749.38	33.94	0	71903	106866	104932	103766	101832	100666	104350	101250	8182	30900	5000	80340	100	1	163647814	173303	26.86	0.97	12	0.25	3942.00	108993.00	115400	20240717	-8.23	86500	20240805	22.43	115400	-8.23	20240717	86500	22.43	20240805	115400	-8.23	20240717	86500	22.43	20240805	0.42	N	066570	5000	8182 억	55550147	N	N	328	N	N
146	20241004	150537	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	105900	2900	2	2.82	36257865000	342955	77.17	104100	106900	103600	133900	72100	103000	105721.98	33.94	0	69041	106866	104932	103766	101832	100666	104350	101250	8182	30900	5000	80340	100	1	163647814	173303	26.86	0.97	12	0.21	3942.00	108993.00	115400	20240717	-8.23	86500	20240805	22.43	115400	-8.23	20240717	86500	22.43	20240805	115400	-8.23	20240717	86500	22.43	20240805	0.42	N	066570	5000	8182 억	55550147	N	N	168	N	N
147	20241004	140539	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	105600	2600	2	2.52	33098356800	313094	70.45	104100	106900	103600	133900	72100	103000	105713.85	33.94	0	62561	106866	104932	103766	101832	100666	104350	101250	8182	30900	5000	80340	100	1	163647814	172812	26.79	0.97	12	0.19	3942.00	108993.00	115400	20240717	-8.49	86500	20240805	22.08	115400	-8.49	20240717	86500	22.08	20240805	115400	-8.49	20240717	86500	22.08	20240805	0.42	N	066570	5000	8182 억	55550147	N	N	168	N	N
148	20241004	130537	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	105800	2800	2	2.72	29354741000	277621	62.47	104100	106900	103600	133900	72100	103000	105736.80	33.94	0	57999	106866	104932	103766	101832	100666	104350	101250	8182	30900	5000	80340	100	1	163647814	173139	26.84	0.97	12	0.17	3942.00	108993.00	115400	20240717	-8.32	86500	20240805	22.31	115400	-8.32	20240717	86500	22.31	20240805	115400	-8.32	20240717	86500	22.31	20240805	0.42	N	066570	5000	8182 억	55550147	N	N	168	N	N
149	20241004	120537	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106300	3300	2	3.20	25950824200	245516	55.24	104100	106900	103600	133900	72100	103000	105699.18	33.94	0	57029	106866	104932	103766	101832	100666	104350	101250	8182	30900	5000	80340	100	1	163647814	173958	26.97	0.98	12	0.15	3942.00	108993.00	115400	20240717	-7.89	86500	20240805	22.89	115400	-7.89	20240717	86500	22.89	20240805	115400	-7.89	20240717	86500	22.89	20240805	0.42	N	066570	5000	8182 억	55550147	N	N	168	N	N
150	20241004	110534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106500	3500	2	3.40	22286457800	211114	47.50	104100	106800	103600	133900	72100	103000	105566.06	33.94	0	51450	106866	104932	103766	101832	100666	104350	101250	8182	30900	5000	80340	100	1	163647814	174285	27.02	0.98	12	0.13	3942.00	108993.00	115400	20240717	-7.71	86500	20240805	23.12	115400	-7.71	20240717	86500	23.12	20240805	115400	-7.71	20240717	86500	23.12	20240805	0.42	N	066570	5000	8182 억	55550147	N	N	168	N	N
151	20241004	100531	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106500	3500	2	3.40	16835414500	159903	35.98	104100	106600	103600	133900	72100	103000	105285.26	33.94	0	40710	106866	104932	103766	101832	100666	104350	101250	8182	30900	5000	80340	100	1	163647814	174285	27.02	0.98	12	0.10	3942.00	108993.00	115400	20240717	-7.71	86500	20240805	23.12	115400	-7.71	20240717	86500	23.12	20240805	115400	-7.71	20240717	86500	23.12	20240805	0.42	N	066570	5000	8182 억	55550147	N	N	168	N	N
152	20241004	090532	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104500	1500	2	1.46	3791767500	36349	8.18	104100	104900	103600	133900	72100	103000	104315.81	33.94	0	12031	106866	104932	103766	101832	100666	104350	101250	8182	30900	5000	80340	100	1	163647814	171012	26.51	0.96	12	0.02	3942.00	108993.00	115400	20240717	-9.45	86500	20240805	20.81	115400	-9.45	20240717	86500	20.81	20240805	115400	-9.45	20240717	86500	20.81	20240805	0.42	N	066570	5000	8182 억	55550147	N	N	168	N	N
153	20241002	160530	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103000	-1300	5	-1.25	46075717200	442506	108.74	103300	105700	102600	135500	73100	104300	104125.98	33.95	0	50908	108833	106566	105433	103166	102033	106000	102600	8182	31200	5000	81350	100	1	163647814	168557	26.13	0.95	12	0.27	3942.00	108993.00	115400	20240717	-10.75	86500	20240805	19.08	115400	-10.75	20240717	86500	19.08	20240805	115400	-10.75	20240717	86500	19.08	20240805	0.41	N	066570	5000	8182 억	55551712	N	N	168	N	N
154	20241002	150540	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103200	-1100	5	-1.05	38662688600	370552	91.05	103300	105700	102600	135500	73100	104300	104338.10	33.95	0	48332	108833	106566	105433	103166	102033	106000	102600	8182	31200	5000	81350	100	1	163647814	168885	26.18	0.95	12	0.23	3942.00	108993.00	115400	20240717	-10.57	86500	20240805	19.31	115400	-10.57	20240717	86500	19.31	20240805	115400	-10.57	20240717	86500	19.31	20240805	0.41	N	066570	5000	8182 억	55551712	N	N	373	N	N
155	20241002	140538	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104400	100	2	0.10	30786923800	294548	72.38	103300	105700	102600	135500	73100	104300	104522.65	33.95	0	51460	108833	106566	105433	103166	102033	106000	102600	8182	31200	5000	81350	100	1	163647814	170848	26.48	0.96	12	0.18	3942.00	108993.00	115400	20240717	-9.53	86500	20240805	20.69	115400	-9.53	20240717	86500	20.69	20240805	115400	-9.53	20240717	86500	20.69	20240805	0.41	N	066570	5000	8182 억	55551712	N	N	373	N	N
156	20241002	130533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104900	600	2	0.58	26653085100	254985	62.66	103300	105700	102600	135500	73100	104300	104528.10	33.95	0	43132	108833	106566	105433	103166	102033	106000	102600	8182	31200	5000	81350	100	1	163647814	171667	26.61	0.96	12	0.16	3942.00	108993.00	115400	20240717	-9.10	86500	20240805	21.27	115400	-9.10	20240717	86500	21.27	20240805	115400	-9.10	20240717	86500	21.27	20240805	0.41	N	066570	5000	8182 억	55551712	N	N	373	N	N
157	20241002	120529	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104900	600	2	0.58	24028813400	229993	56.52	103300	105700	102600	135500	73100	104300	104476.32	33.95	0	32718	108833	106566	105433	103166	102033	106000	102600	8182	31200	5000	81350	100	1	163647814	171667	26.61	0.96	12	0.14	3942.00	108993.00	115400	20240717	-9.10	86500	20240805	21.27	115400	-9.10	20240717	86500	21.27	20240805	115400	-9.10	20240717	86500	21.27	20240805	0.41	N	066570	5000	8182 억	55551712	N	N	373	N	N
158	20241002	110524	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104600	300	2	0.29	20422488700	195528	48.05	103300	105700	102600	135500	73100	104300	104447.94	33.95	0	24803	108833	106566	105433	103166	102033	106000	102600	8182	31200	5000	81350	100	1	163647814	171176	26.53	0.96	12	0.12	3942.00	108993.00	115400	20240717	-9.36	86500	20240805	20.92	115400	-9.36	20240717	86500	20.92	20240805	115400	-9.36	20240717	86500	20.92	20240805	0.41	N	066570	5000	8182 억	55551712	N	N	373	N	N
159	20241002	100523	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	105000	700	2	0.67	16079730700	154133	37.87	103300	105700	102600	135500	73100	104300	104323.75	33.95	0	15707	108833	106566	105433	103166	102033	106000	102600	8182	31200	5000	81350	100	1	163647814	171830	26.64	0.96	12	0.09	3942.00	108993.00	115400	20240717	-9.01	86500	20240805	21.39	115400	-9.01	20240717	86500	21.39	20240805	115400	-9.01	20240717	86500	21.39	20240805	0.41	N	066570	5000	8182 억	55551712	N	N	373	N	N
160	20241002	090521	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104100	-200	5	-0.19	4661737600	45029	11.06	103300	104300	102600	135500	73100	104300	103526.51	33.95	0	3017	108833	106566	105433	103166	102033	106000	102600	8182	31200	5000	81350	100	1	163647814	170357	26.41	0.96	12	0.03	3942.00	108993.00	115400	20240717	-9.79	86500	20240805	20.35	115400	-9.79	20240717	86500	20.35	20240805	115400	-9.79	20240717	86500	20.35	20240805	0.41	N	066570	5000	8182 억	55551712	N	N	373	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History