KissMeData/373220/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	476500	1000	2	0.21	116768079000	247811	98.19	469500	476500	466500	618000	333000	475500	471193.94	4.98	0	14403	484833	480166	474333	469666	463833	482500	472000	1170	142500	500	361380	500	1	234000000	1115010	144.13	5.95	12	0.11	3306.00	80052.00	629000	20221111	-24.24	415000	20221004	14.82	620000	-23.15	20230726	421000	13.18	20230104	629000	-24.24	20221111	415000	14.82	20221004	0.12	Y	373220	500	1170 억	11650811	N	N	84450	N	N
3	20230927	151209	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	474500	-1000	5	-0.21	103520532500	219987	87.17	469500	476500	466500	618000	333000	475500	470575.14	4.98	0	10897	484833	480166	474333	469666	463833	482500	472000	1170	142500	500	361380	500	1	234000000	1110330	143.53	5.93	12	0.09	3306.00	80052.00	629000	20221111	-24.56	415000	20221004	14.34	620000	-23.47	20230726	421000	12.71	20230104	629000	-24.56	20221111	415000	14.34	20221004	0.12	Y	373220	500	1170 억	11650811	N	N	75553	N	N
4	20230927	141210	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	469500	-6000	5	-1.26	79381377000	169037	66.98	469500	474500	466500	618000	333000	475500	469608.64	4.98	0	3901	484833	480166	474333	469666	463833	482500	472000	1170	142500	500	361380	500	1	234000000	1098630	142.01	5.86	12	0.07	3306.00	80052.00	629000	20221111	-25.36	415000	20221004	13.13	620000	-24.27	20230726	421000	11.52	20230104	629000	-25.36	20221111	415000	13.13	20221004	0.12	Y	373220	500	1170 억	11650811	N	N	75553	N	N
5	20230927	131154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	468000	-7500	5	-1.58	62396624000	132729	52.59	469500	474500	466500	618000	333000	475500	470104.46	4.98	0	1862	484833	480166	474333	469666	463833	482500	472000	1170	142500	500	361380	500	1	234000000	1095120	141.56	5.85	12	0.06	3306.00	80052.00	629000	20221111	-25.60	415000	20221004	12.77	620000	-24.52	20230726	421000	11.16	20230104	629000	-25.60	20221111	415000	12.77	20221004	0.12	Y	373220	500	1170 억	11650811	N	N	75553	N	N
6	20230927	121151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	469500	-6000	5	-1.26	49369992000	104882	41.56	469500	474500	466500	618000	333000	475500	470718.30	4.98	0	3417	484833	480166	474333	469666	463833	482500	472000	1170	142500	500	361380	500	1	234000000	1098630	142.01	5.86	12	0.04	3306.00	80052.00	629000	20221111	-25.36	415000	20221004	13.13	620000	-24.27	20230726	421000	11.52	20230104	629000	-25.36	20221111	415000	13.13	20221004	0.12	Y	373220	500	1170 억	11650811	N	N	75553	N	N
7	20230927	111203	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	472500	-3000	5	-0.63	42084889500	89422	35.43	469500	474500	466500	618000	333000	475500	470631.08	4.98	0	1567	484833	480166	474333	469666	463833	482500	472000	1170	142500	500	361380	500	1	234000000	1105650	142.92	5.90	12	0.04	3306.00	80052.00	629000	20221111	-24.88	415000	20221004	13.86	620000	-23.79	20230726	421000	12.23	20230104	629000	-24.88	20221111	415000	13.86	20221004	0.12	Y	373220	500	1170 억	11650811	N	N	75553	N	N
8	20230927	101156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	471500	-4000	5	-0.84	30758266000	65389	25.91	469500	474500	466500	618000	333000	475500	470387.12	4.98	0	-289	484833	480166	474333	469666	463833	482500	472000	1170	142500	500	361380	500	1	234000000	1103310	142.62	5.89	12	0.03	3306.00	80052.00	629000	20221111	-25.04	415000	20221004	13.61	620000	-23.95	20230726	421000	12.00	20230104	629000	-25.04	20221111	415000	13.61	20221004	0.12	Y	373220	500	1170 억	11650811	N	N	75553	N	N
9	20230927	091216	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	473500	-2000	5	-0.42	10068014000	21374	8.47	469500	474500	468000	618000	333000	475500	471035.22	4.98	0	26	484833	480166	474333	469666	463833	482500	472000	1170	142500	500	361380	500	1	234000000	1107990	143.22	5.91	12	0.01	3306.00	80052.00	629000	20221111	-24.72	415000	20221004	14.10	620000	-23.63	20230726	421000	12.47	20230104	629000	-24.72	20221111	415000	14.10	20221004	0.12	Y	373220	500	1170 억	11650811	N	N	75553	N	N
10	20230926	161153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	475500	-500	5	-0.11	119161871000	251355	61.26	471500	479000	468500	618000	333500	476000	474076.36	4.97	-213	39615	506333	491166	476333	461166	446333	483750	453750	1170	142000	500	361760	500	1	234000000	1112670	143.83	5.94	12	0.11	3306.00	80052.00	629000	20221111	-24.40	415000	20221004	14.58	620000	-23.31	20230726	421000	12.95	20230104	629000	-24.40	20221111	415000	14.58	20221004	0.12	Y	373220	500	1170 억	11637102	N	N	75549	N	N
11	20230926	151152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	475500	-500	5	-0.11	109218572500	230443	56.16	471500	479000	468500	618000	333500	476000	473949.66	4.97	-213	42202	506333	491166	476333	461166	446333	483750	453750	1170	142000	500	361760	500	1	234000000	1112670	143.83	5.94	12	0.10	3306.00	80052.00	629000	20221111	-24.40	415000	20221004	14.58	620000	-23.31	20230726	421000	12.95	20230104	629000	-24.40	20221111	415000	14.58	20221004	0.12	Y	373220	500	1170 억	11637102	N	N	135138	N	N
12	20230926	141144	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	476000	0	3	0.00	92235266500	194770	47.47	471500	479000	468500	618000	333500	476000	473558.76	4.97	-213	33341	506333	491166	476333	461166	446333	483750	453750	1170	142000	500	361760	500	1	234000000	1113840	143.98	5.95	12	0.08	3306.00	80052.00	629000	20221111	-24.32	415000	20221004	14.70	620000	-23.23	20230726	421000	13.06	20230104	629000	-24.32	20221111	415000	14.70	20221004	0.12	Y	373220	500	1170 억	11637102	N	N	135138	N	N
13	20230926	131148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	473500	-2500	5	-0.53	78772795000	166446	40.57	471500	479000	468500	618000	333500	476000	473261.84	4.97	-213	26142	506333	491166	476333	461166	446333	483750	453750	1170	142000	500	361760	500	1	234000000	1107990	143.22	5.91	12	0.07	3306.00	80052.00	629000	20221111	-24.72	415000	20221004	14.10	620000	-23.63	20230726	421000	12.47	20230104	629000	-24.72	20221111	415000	14.10	20221004	0.12	Y	373220	500	1170 억	11637102	N	N	135138	N	N
14	20230926	121156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	473000	-3000	5	-0.63	63320317000	133810	32.61	471500	479000	468500	618000	333500	476000	473208.71	4.97	-213	20150	506333	491166	476333	461166	446333	483750	453750	1170	142000	500	361760	500	1	234000000	1106820	143.07	5.91	12	0.06	3306.00	80052.00	629000	20221111	-24.80	415000	20221004	13.98	620000	-23.71	20230726	421000	12.35	20230104	629000	-24.80	20221111	415000	13.98	20221004	0.12	Y	373220	500	1170 억	11637102	N	N	135138	N	N
15	20230926	111147	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	473000	-3000	5	-0.63	56914097500	120273	29.31	471500	479000	468500	618000	333500	476000	473205.44	4.97	-213	16747	506333	491166	476333	461166	446333	483750	453750	1170	142000	500	361760	500	1	234000000	1106820	143.07	5.91	12	0.05	3306.00	80052.00	629000	20221111	-24.80	415000	20221004	13.98	620000	-23.71	20230726	421000	12.35	20230104	629000	-24.80	20221111	415000	13.98	20221004	0.12	Y	373220	500	1170 억	11637102	N	N	135138	N	N
16	20230926	101150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	472000	-4000	5	-0.84	40035589000	84710	20.65	471500	479000	468500	618000	333500	476000	472615.68	4.97	-213	11007	506333	491166	476333	461166	446333	483750	453750	1170	142000	500	361760	500	1	234000000	1104480	142.77	5.90	12	0.04	3306.00	80052.00	629000	20221111	-24.96	415000	20221004	13.73	620000	-23.87	20230726	421000	12.11	20230104	629000	-24.96	20221111	415000	13.73	20221004	0.12	Y	373220	500	1170 억	11637102	N	N	135138	N	N
17	20230926	091150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	475500	-500	5	-0.11	10672899000	22433	5.47	471500	479000	471000	618000	333500	476000	475766.83	4.97	-213	4116	506333	491166	476333	461166	446333	483750	453750	1170	142000	500	361760	500	1	234000000	1112670	143.83	5.94	12	0.01	3306.00	80052.00	629000	20221111	-24.40	415000	20221004	14.58	620000	-23.31	20230726	421000	12.95	20230104	629000	-24.40	20221111	415000	14.58	20221004	0.12	Y	373220	500	1170 억	11637102	N	N	135138	N	N
18	20230925	161154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	476000	-15000	5	-3.05	192571140000	407368	163.30	491500	491500	461500	638000	344000	491000	472718.40	4.99	-285	-12707	504666	497832	488166	481332	471666	501250	484750	1170	147000	500	373160	500	1	234000000	1113840	143.98	5.95	12	0.17	3306.00	80052.00	629000	20221111	-24.32	415000	20221004	14.70	620000	-23.23	20230726	421000	13.06	20230104	629000	-24.32	20221111	415000	14.70	20221004	0.11	Y	373220	500	1170 억	11670650	N	N	133047	N	N
19	20230925	151156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	475000	-16000	5	-3.26	182198893000	385572	154.56	491500	491500	461500	638000	344000	491000	472541.34	4.99	-285	-11918	504666	497832	488166	481332	471666	501250	484750	1170	147000	500	373160	500	1	234000000	1111500	143.68	5.93	12	0.16	3306.00	80052.00	629000	20221111	-24.48	415000	20221004	14.46	620000	-23.39	20230726	421000	12.83	20230104	629000	-24.48	20221111	415000	14.46	20221004	0.11	Y	373220	500	1170 억	11670650	N	N	81822	N	N
20	20230925	141137	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	472500	-18500	5	-3.77	161155498000	341180	136.77	491500	491500	461500	638000	344000	491000	472346.89	4.99	-285	-13161	504666	497832	488166	481332	471666	501250	484750	1170	147000	500	373160	500	1	234000000	1105650	142.92	5.90	12	0.15	3306.00	80052.00	629000	20221111	-24.88	415000	20221004	13.86	620000	-23.79	20230726	421000	12.23	20230104	629000	-24.88	20221111	415000	13.86	20221004	0.11	Y	373220	500	1170 억	11670650	N	N	81822	N	N
21	20230925	131143	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	462000	-29000	5	-5.91	135693954500	286864	114.99	491500	491500	461500	638000	344000	491000	473024.76	4.99	-285	-18526	504666	497832	488166	481332	471666	501250	484750	1170	147000	500	373160	500	1	234000000	1081080	139.75	5.77	12	0.12	3306.00	80052.00	629000	20221111	-26.55	415000	20221004	11.33	620000	-25.48	20230726	421000	9.74	20230104	629000	-26.55	20221111	415000	11.33	20221004	0.11	Y	373220	500	1170 억	11670650	N	N	81822	N	N
22	20230925	121148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	469500	-21500	5	-4.38	89464309500	187404	75.12	491500	491500	468500	638000	344000	491000	477386.68	4.99	-285	-7711	504666	497832	488166	481332	471666	501250	484750	1170	147000	500	373160	500	1	234000000	1098630	142.01	5.86	12	0.08	3306.00	80052.00	629000	20221111	-25.36	415000	20221004	13.13	620000	-24.27	20230726	421000	11.52	20230104	629000	-25.36	20221111	415000	13.13	20221004	0.11	Y	373220	500	1170 억	11670650	N	N	81822	N	N
23	20230925	111143	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	471500	-19500	5	-3.97	60776651500	126444	50.69	491500	491500	471500	638000	344000	491000	480659.80	4.99	-285	-3765	504666	497832	488166	481332	471666	501250	484750	1170	147000	500	373160	500	1	234000000	1103310	142.62	5.89	12	0.05	3306.00	80052.00	629000	20221111	-25.04	415000	20221004	13.61	620000	-23.95	20230726	421000	12.00	20230104	629000	-25.04	20221111	415000	13.61	20221004	0.11	Y	373220	500	1170 억	11670650	N	N	81822	N	N
24	20230925	101146	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	482000	-9000	5	-1.83	27708732500	57052	22.87	491500	491500	481000	638000	344000	491000	485674.11	4.99	-285	-888	504666	497832	488166	481332	471666	501250	484750	1170	147000	500	373160	500	1	234000000	1127880	145.80	6.02	12	0.02	3306.00	80052.00	629000	20221111	-23.37	415000	20221004	16.14	620000	-22.26	20230726	421000	14.49	20230104	629000	-23.37	20221111	415000	16.14	20221004	0.11	Y	373220	500	1170 억	11670650	N	N	81822	N	N
25	20230925	091141	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	487000	-4000	5	-0.81	6321750000	12939	5.19	491500	491500	485500	638000	344000	491000	488579.16	4.99	-285	-27	504666	497832	488166	481332	471666	501250	484750	1170	147000	500	373160	500	1	234000000	1139580	147.31	6.08	12	0.01	3306.00	80052.00	629000	20221111	-22.58	415000	20221004	17.35	620000	-21.45	20230726	421000	15.68	20230104	629000	-22.58	20221111	415000	17.35	20221004	0.11	Y	373220	500	1170 억	11670650	N	N	81822	N	N
26	20230922	161225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	491000	4000	2	0.82	119634587000	245194	83.73	479000	495000	478500	633000	341000	487000	487913.62	4.98	0	-15936	501666	494332	490166	482832	478666	492250	480750	1170	146000	500	370120	500	1	234000000	1148940	148.52	6.13	12	0.10	3306.00	80052.00	629000	20221111	-21.94	415000	20221004	18.31	620000	-20.81	20230726	421000	16.63	20230104	629000	-21.94	20221111	415000	18.31	20221004	0.11	Y	373220	500	1170 억	11642559	N	N	79902	N	N
27	20230922	151220	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	491000	4000	2	0.82	110527107500	226652	77.39	479000	495000	478500	633000	341000	487000	487651.34	4.98	0	-14374	501666	494332	490166	482832	478666	492250	480750	1170	146000	500	370120	500	1	234000000	1148940	148.52	6.13	12	0.10	3306.00	80052.00	629000	20221111	-21.94	415000	20221004	18.31	620000	-20.81	20230726	421000	16.63	20230104	629000	-21.94	20221111	415000	18.31	20221004	0.11	Y	373220	500	1170 억	11642559	N	N	47437	N	N
28	20230922	141217	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	488000	1000	2	0.21	93685613000	192288	65.66	479000	495000	478500	633000	341000	487000	487215.15	4.98	0	-12067	501666	494332	490166	482832	478666	492250	480750	1170	146000	500	370120	500	1	234000000	1141920	147.61	6.10	12	0.08	3306.00	80052.00	629000	20221111	-22.42	415000	20221004	17.59	620000	-21.29	20230726	421000	15.91	20230104	629000	-22.42	20221111	415000	17.59	20221004	0.11	Y	373220	500	1170 억	11642559	N	N	47437	N	N
29	20230922	131101	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	492500	5500	2	1.13	80081000500	164511	56.18	479000	495000	478500	633000	341000	487000	486781.95	4.98	0	-9573	501666	494332	490166	482832	478666	492250	480750	1170	146000	500	370120	500	1	234000000	1152450	148.97	6.15	12	0.07	3306.00	80052.00	629000	20221111	-21.70	415000	20221004	18.67	620000	-20.56	20230726	421000	16.98	20230104	629000	-21.70	20221111	415000	18.67	20221004	0.11	Y	373220	500	1170 억	11642559	N	N	47437	N	N
30	20230922	121059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	491500	4500	2	0.92	69928933000	143899	49.14	479000	495000	478500	633000	341000	487000	485957.94	4.98	0	-2269	501666	494332	490166	482832	478666	492250	480750	1170	146000	500	370120	500	1	234000000	1150110	148.67	6.14	12	0.06	3306.00	80052.00	629000	20221111	-21.86	415000	20221004	18.43	620000	-20.73	20230726	421000	16.75	20230104	629000	-21.86	20221111	415000	18.43	20221004	0.11	Y	373220	500	1170 억	11642559	N	N	47437	N	N
31	20230922	111055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	494000	7000	2	1.44	57553848000	118722	40.54	479000	495000	478500	633000	341000	487000	484777.02	4.98	0	3137	501666	494332	490166	482832	478666	492250	480750	1170	146000	500	370120	500	1	234000000	1155960	149.43	6.17	12	0.05	3306.00	80052.00	629000	20221111	-21.46	415000	20221004	19.04	620000	-20.32	20230726	421000	17.34	20230104	629000	-21.46	20221111	415000	19.04	20221004	0.11	Y	373220	500	1170 억	11642559	N	N	47437	N	N
32	20230922	101052	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	484000	-3000	5	-0.62	36580248500	75865	25.91	479000	485500	478500	633000	341000	487000	482171.23	4.98	0	3287	501666	494332	490166	482832	478666	492250	480750	1170	146000	500	370120	500	1	234000000	1132560	146.40	6.05	12	0.03	3306.00	80052.00	629000	20221111	-23.05	415000	20221004	16.63	620000	-21.94	20230726	421000	14.96	20230104	629000	-23.05	20221111	415000	16.63	20221004	0.11	Y	373220	500	1170 억	11642559	N	N	47437	N	N
33	20230922	091053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	483000	-4000	5	-0.82	12590083500	26166	8.93	479000	484000	478500	633000	341000	487000	481146.74	4.98	0	1435	501666	494332	490166	482832	478666	492250	480750	1170	146000	500	370120	500	1	234000000	1130220	146.10	6.03	12	0.01	3306.00	80052.00	629000	20221111	-23.21	415000	20221004	16.39	620000	-22.10	20230726	421000	14.73	20230104	629000	-23.21	20221111	415000	16.39	20221004	0.11	Y	373220	500	1170 억	11642559	N	N	47437	N	N
34	20230921	161052	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	487000	-12500	5	-2.50	139978794000	285598	186.19	497000	497500	486000	649000	350000	499500	490147.69	5.01	72	-60815	506500	503000	498500	495000	490500	504750	496750	1170	149500	500	379620	500	1	234000000	1139580	147.31	6.08	12	0.12	3306.00	80052.00	629000	20221111	-22.58	415000	20221004	17.35	620000	-21.45	20230726	421000	15.68	20230104	629000	-22.58	20221111	415000	17.35	20221004	0.11	Y	373220	500	1170 억	11712148	N	N	45461	N	N
35	20230921	151042	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	488000	-11500	5	-2.30	125150802500	255162	166.35	497000	497500	486000	649000	350000	499500	490475.55	5.01	72	-49914	506500	503000	498500	495000	490500	504750	496750	1170	149500	500	379620	500	1	234000000	1141920	147.61	6.10	12	0.11	3306.00	80052.00	629000	20221111	-22.42	415000	20221004	17.59	620000	-21.29	20230726	421000	15.91	20230104	629000	-22.42	20221111	415000	17.59	20221004	0.11	Y	373220	500	1170 억	11712148	N	N	38305	N	N
36	20230921	141046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	489500	-10000	5	-2.00	105638947500	215249	140.33	497000	497500	486000	649000	350000	499500	490775.19	5.01	72	-42496	506500	503000	498500	495000	490500	504750	496750	1170	149500	500	379620	500	1	234000000	1145430	148.06	6.11	12	0.09	3306.00	80052.00	629000	20221111	-22.18	415000	20221004	17.95	620000	-21.05	20230726	421000	16.27	20230104	629000	-22.18	20221111	415000	17.95	20221004	0.11	Y	373220	500	1170 억	11712148	N	N	38305	N	N
37	20230921	131046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	489500	-10000	5	-2.00	95847543500	195251	127.29	497000	497500	486000	649000	350000	499500	490893.60	5.01	72	-36968	506500	503000	498500	495000	490500	504750	496750	1170	149500	500	379620	500	1	234000000	1145430	148.06	6.11	12	0.08	3306.00	80052.00	629000	20221111	-22.18	415000	20221004	17.95	620000	-21.05	20230726	421000	16.27	20230104	629000	-22.18	20221111	415000	17.95	20221004	0.11	Y	373220	500	1170 억	11712148	N	N	38305	N	N
38	20230921	121037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	492000	-7500	5	-1.50	84784090000	172702	112.59	497000	497500	486000	649000	350000	499500	490926.64	5.01	72	-37561	506500	503000	498500	495000	490500	504750	496750	1170	149500	500	379620	500	1	234000000	1151280	148.82	6.15	12	0.07	3306.00	80052.00	629000	20221111	-21.78	415000	20221004	18.55	620000	-20.65	20230726	421000	16.86	20230104	629000	-21.78	20221111	415000	18.55	20221004	0.11	Y	373220	500	1170 억	11712148	N	N	38305	N	N
39	20230921	111100	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	491500	-8000	5	-1.60	74433120500	151664	98.88	497000	497500	486000	649000	350000	499500	490775.94	5.01	72	-35334	506500	503000	498500	495000	490500	504750	496750	1170	149500	500	379620	500	1	234000000	1150110	148.67	6.14	12	0.06	3306.00	80052.00	629000	20221111	-21.86	415000	20221004	18.43	620000	-20.73	20230726	421000	16.75	20230104	629000	-21.86	20221111	415000	18.43	20221004	0.11	Y	373220	500	1170 억	11712148	N	N	38305	N	N
40	20230921	101036	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	489500	-10000	5	-2.00	52207153000	106323	69.32	497000	497500	486000	649000	350000	499500	491023.36	5.01	72	-29326	506500	503000	498500	495000	490500	504750	496750	1170	149500	500	379620	500	1	234000000	1145430	148.06	6.11	12	0.05	3306.00	80052.00	629000	20221111	-22.18	415000	20221004	17.95	620000	-21.05	20230726	421000	16.27	20230104	629000	-22.18	20221111	415000	17.95	20221004	0.11	Y	373220	500	1170 억	11712148	N	N	38305	N	N
41	20230921	091039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	493500	-6000	5	-1.20	8978509500	18182	11.85	497000	497500	491500	649000	350000	499500	493810.27	5.01	72	-5483	506500	503000	498500	495000	490500	504750	496750	1170	149500	500	379620	500	1	234000000	1154790	149.27	6.16	12	0.01	3306.00	80052.00	629000	20221111	-21.54	415000	20221004	18.92	620000	-20.40	20230726	421000	17.22	20230104	629000	-21.54	20221111	415000	18.92	20221004	0.11	Y	373220	500	1170 억	11712148	N	N	38305	N	N
42	20230920	161050	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	499500	3000	2	0.60	75907236500	152350	72.60	495000	502000	494000	645000	348000	496500	498239.87	5.00	-259	-35884	516166	506332	501166	491332	486166	503750	488750	1170	148500	500	377340	500	1	234000000	1168830	151.09	6.24	12	0.07	3306.00	80052.00	629000	20221111	-20.59	415000	20221004	20.36	620000	-19.44	20230726	421000	18.65	20230104	629000	-20.59	20221111	415000	20.36	20221004	0.11	Y	373220	500	1170 억	11702156	N	N	38305	N	N
43	20230920	151021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	498500	2000	2	0.40	63861896000	128210	61.10	495000	502000	494000	645000	348000	496500	498104.00	5.00	-259	-26315	516166	506332	501166	491332	486166	503750	488750	1170	148500	500	377340	500	1	234000000	1166490	150.79	6.23	12	0.05	3306.00	80052.00	629000	20221111	-20.75	415000	20221004	20.12	620000	-19.60	20230726	421000	18.41	20230104	629000	-20.75	20221111	415000	20.12	20221004	0.11	Y	373220	500	1170 억	11702156	N	N	66561	N	N
44	20230920	141039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	496500	0	3	0.00	50479035500	101310	48.28	495000	502000	494000	645000	348000	496500	498263.30	5.00	-259	-15838	516166	506332	501166	491332	486166	503750	488750	1170	148500	500	377340	500	1	234000000	1161810	150.18	6.20	12	0.04	3306.00	80052.00	629000	20221111	-21.07	415000	20221004	19.64	620000	-19.92	20230726	421000	17.93	20230104	629000	-21.07	20221111	415000	19.64	20221004	0.11	Y	373220	500	1170 억	11702156	N	N	66561	N	N
45	20230920	131031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	497500	1000	2	0.20	42920330000	86099	41.03	495000	502000	494000	645000	348000	496500	498500.01	5.00	-259	-10657	516166	506332	501166	491332	486166	503750	488750	1170	148500	500	377340	500	1	234000000	1164150	150.48	6.21	12	0.04	3306.00	80052.00	629000	20221111	-20.91	415000	20221004	19.88	620000	-19.76	20230726	421000	18.17	20230104	629000	-20.91	20221111	415000	19.88	20221004	0.11	Y	373220	500	1170 억	11702156	N	N	66561	N	N
46	20230920	121030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	498000	1500	2	0.30	36764911000	73739	35.14	495000	502000	494000	645000	348000	496500	498581.94	5.00	-259	-7189	516166	506332	501166	491332	486166	503750	488750	1170	148500	500	377340	500	1	234000000	1165320	150.64	6.22	12	0.03	3306.00	80052.00	629000	20221111	-20.83	415000	20221004	20.00	620000	-19.68	20230726	421000	18.29	20230104	629000	-20.83	20221111	415000	20.00	20221004	0.11	Y	373220	500	1170 억	11702156	N	N	66561	N	N
47	20230920	111038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	497000	500	2	0.10	31459909000	63072	30.06	495000	502000	494000	645000	348000	496500	498793.99	5.00	-259	-6820	516166	506332	501166	491332	486166	503750	488750	1170	148500	500	377340	500	1	234000000	1162980	150.33	6.21	12	0.03	3306.00	80052.00	629000	20221111	-20.99	415000	20221004	19.76	620000	-19.84	20230726	421000	18.05	20230104	629000	-20.99	20221111	415000	19.76	20221004	0.11	Y	373220	500	1170 억	11702156	N	N	66561	N	N
48	20230920	101017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	499500	3000	2	0.60	22435804000	44969	21.43	495000	502000	494000	645000	348000	496500	498917.71	5.00	-259	-6653	516166	506332	501166	491332	486166	503750	488750	1170	148500	500	377340	500	1	234000000	1168830	151.09	6.24	12	0.02	3306.00	80052.00	629000	20221111	-20.59	415000	20221004	20.36	620000	-19.44	20230726	421000	18.65	20230104	629000	-20.59	20221111	415000	20.36	20221004	0.11	Y	373220	500	1170 억	11702156	N	N	66561	N	N
49	20230920	091029	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	499500	3000	2	0.60	8534507000	17159	8.18	495000	500000	494000	645000	348000	496500	497378.44	5.00	-259	-4691	516166	506332	501166	491332	486166	503750	488750	1170	148500	500	377340	500	1	234000000	1168830	151.09	6.24	12	0.01	3306.00	80052.00	629000	20221111	-20.59	415000	20221004	20.36	620000	-19.44	20230726	421000	18.65	20230104	629000	-20.59	20221111	415000	20.36	20221004	0.11	Y	373220	500	1170 억	11702156	N	N	66561	N	N
50	20230919	161025	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	496500	-10500	5	-2.07	104345670500	208771	126.57	508000	511000	496000	659000	355000	507000	499808.50	5.03	0	-47007	517666	512332	508666	503332	499666	510500	501500	1170	152000	500	385320	500	1	234000000	1161810	150.18	6.20	12	0.09	3306.00	80052.00	629000	20221111	-21.07	415000	20221004	19.64	620000	-19.92	20230726	421000	17.93	20230104	629000	-21.07	20221111	415000	19.64	20221004	0.11	Y	373220	500	1170 억	11762645	N	N	66552	N	N
51	20230919	151028	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	496500	-10500	5	-2.07	80482599000	160706	97.43	508000	511000	496000	659000	355000	507000	500803.81	5.03	0	-37566	517666	512332	508666	503332	499666	510500	501500	1170	152000	500	385320	500	1	234000000	1161810	150.18	6.20	12	0.07	3306.00	80052.00	629000	20221111	-21.07	415000	20221004	19.64	620000	-19.92	20230726	421000	17.93	20230104	629000	-21.07	20221111	415000	19.64	20221004	0.11	Y	373220	500	1170 억	11762645	N	N	62116	N	N
52	20230919	141030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	498000	-9000	5	-1.78	57308024500	114053	69.15	508000	511000	498000	659000	355000	507000	502465.66	5.03	0	-28621	517666	512332	508666	503332	499666	510500	501500	1170	152000	500	385320	500	1	234000000	1165320	150.64	6.22	12	0.05	3306.00	80052.00	629000	20221111	-20.83	415000	20221004	20.00	620000	-19.68	20230726	421000	18.29	20230104	629000	-20.83	20221111	415000	20.00	20221004	0.11	Y	373220	500	1170 억	11762645	N	N	62116	N	N
53	20230919	131010	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	501000	-6000	5	-1.18	38564293000	76524	46.39	508000	511000	500000	659000	355000	507000	503947.59	5.03	0	-14032	517666	512332	508666	503332	499666	510500	501500	1170	152000	500	385320	1000	1	234000000	1172340	151.54	6.26	12	0.03	3306.00	80052.00	629000	20221111	-20.35	415000	20221004	20.72	620000	-19.19	20230726	421000	19.00	20230104	629000	-20.35	20221111	415000	20.72	20221004	0.11	Y	373220	500	1170 억	11762645	N	N	62116	N	N
54	20230919	121025	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	500000	-7000	5	-1.38	33199696000	65805	39.90	508000	511000	500000	659000	355000	507000	504513.74	5.03	0	-11365	517666	512332	508666	503332	499666	510500	501500	1170	152000	500	385320	1000	1	234000000	1170000	151.24	6.25	12	0.03	3306.00	80052.00	629000	20221111	-20.51	415000	20221004	20.48	620000	-19.35	20230726	421000	18.76	20230104	629000	-20.51	20221111	415000	20.48	20221004	0.11	Y	373220	500	1170 억	11762645	N	N	62116	N	N
55	20230919	111032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	502000	-5000	5	-0.99	26070229000	51585	31.27	508000	511000	502000	659000	355000	507000	505381.78	5.03	0	-7228	517666	512332	508666	503332	499666	510500	501500	1170	152000	500	385320	1000	1	234000000	1174680	151.85	6.27	12	0.02	3306.00	80052.00	629000	20221111	-20.19	415000	20221004	20.96	620000	-19.03	20230726	421000	19.24	20230104	629000	-20.19	20221111	415000	20.96	20221004	0.11	Y	373220	500	1170 억	11762645	N	N	62116	N	N
56	20230919	101024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	503000	-4000	5	-0.79	21225581000	41951	25.43	508000	511000	503000	659000	355000	507000	505959.58	5.03	0	-5576	517666	512332	508666	503332	499666	510500	501500	1170	152000	500	385320	1000	1	234000000	1177020	152.15	6.28	12	0.02	3306.00	80052.00	629000	20221111	-20.03	415000	20221004	21.20	620000	-18.87	20230726	421000	19.48	20230104	629000	-20.03	20221111	415000	21.20	20221004	0.11	Y	373220	500	1170 억	11762645	N	N	62116	N	N
57	20230919	091022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	507000	0	3	0.00	7777341000	15400	9.34	508000	508000	503000	659000	355000	507000	505013.37	5.03	0	-2073	517666	512332	508666	503332	499666	510500	501500	1170	152000	500	385320	1000	1	234000000	1186380	153.36	6.33	12	0.01	3306.00	80052.00	629000	20221111	-19.40	415000	20221004	22.17	620000	-18.23	20230726	421000	20.43	20230104	629000	-19.40	20221111	415000	22.17	20221004	0.11	Y	373220	500	1170 억	11762645	N	N	62116	N	N
58	20230918	161027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	507000	-7000	5	-1.36	83322394000	164227	31.86	513000	514000	505000	668000	360000	514000	507353.34	5.05	0	-50996	530000	522000	513000	505000	496000	526000	509000	1170	154000	500	390640	1000	1	234000000	1186380	153.36	6.33	12	0.07	3306.00	80052.00	629000	20221111	-19.40	415000	20221004	22.17	620000	-18.23	20230726	421000	20.43	20230104	629000	-19.40	20221111	415000	22.17	20221004	0.11	Y	373220	500	1170 억	11816287	N	N	62116	N	N
59	20230918	151024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	506000	-8000	5	-1.56	66129660000	130305	25.28	513000	514000	505000	668000	360000	514000	507488.98	5.05	0	-38658	530000	522000	513000	505000	496000	526000	509000	1170	154000	500	390640	1000	1	234000000	1184040	153.06	6.32	12	0.06	3306.00	80052.00	629000	20221111	-19.55	415000	20221004	21.93	620000	-18.39	20230726	421000	20.19	20230104	629000	-19.55	20221111	415000	21.93	20221004	0.11	Y	373220	500	1170 억	11816287	N	N	117402	N	N
60	20230918	141049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	507000	-7000	5	-1.36	53206830000	104806	20.33	513000	514000	505000	668000	360000	514000	507657.53	5.05	0	-29811	530000	522000	513000	505000	496000	526000	509000	1170	154000	500	390640	1000	1	234000000	1186380	153.36	6.33	12	0.04	3306.00	80052.00	629000	20221111	-19.40	415000	20221004	22.17	620000	-18.23	20230726	421000	20.43	20230104	629000	-19.40	20221111	415000	22.17	20221004	0.11	Y	373220	500	1170 억	11816287	N	N	117402	N	N
61	20230918	131021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	507000	-7000	5	-1.36	47536461000	93635	18.16	513000	514000	505000	668000	360000	514000	507664.74	5.05	0	-26885	530000	522000	513000	505000	496000	526000	509000	1170	154000	500	390640	1000	1	234000000	1186380	153.36	6.33	12	0.04	3306.00	80052.00	629000	20221111	-19.40	415000	20221004	22.17	620000	-18.23	20230726	421000	20.43	20230104	629000	-19.40	20221111	415000	22.17	20221004	0.11	Y	373220	500	1170 억	11816287	N	N	117402	N	N
62	20230918	121031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	507000	-7000	5	-1.36	38638885000	76096	14.76	513000	514000	505000	668000	360000	514000	507748.48	5.05	0	-22495	530000	522000	513000	505000	496000	526000	509000	1170	154000	500	390640	1000	1	234000000	1186380	153.36	6.33	12	0.03	3306.00	80052.00	629000	20221111	-19.40	415000	20221004	22.17	620000	-18.23	20230726	421000	20.43	20230104	629000	-19.40	20221111	415000	22.17	20221004	0.11	Y	373220	500	1170 억	11816287	N	N	117402	N	N
63	20230918	111011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	507000	-7000	5	-1.36	33005049000	64979	12.61	513000	514000	505000	668000	360000	514000	507915.26	5.05	0	-20297	530000	522000	513000	505000	496000	526000	509000	1170	154000	500	390640	1000	1	234000000	1186380	153.36	6.33	12	0.03	3306.00	80052.00	629000	20221111	-19.40	415000	20221004	22.17	620000	-18.23	20230726	421000	20.43	20230104	629000	-19.40	20221111	415000	22.17	20221004	0.11	Y	373220	500	1170 억	11816287	N	N	117402	N	N
64	20230918	101006	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	508000	-6000	5	-1.17	26082917000	51354	9.96	513000	514000	505000	668000	360000	514000	507880.34	5.05	0	-17202	530000	522000	513000	505000	496000	526000	509000	1170	154000	500	390640	1000	1	234000000	1188720	153.66	6.35	12	0.02	3306.00	80052.00	629000	20221111	-19.24	415000	20221004	22.41	620000	-18.06	20230726	421000	20.67	20230104	629000	-19.24	20221111	415000	22.41	20221004	0.11	Y	373220	500	1170 억	11816287	N	N	117402	N	N
65	20230918	091011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	508000	-6000	5	-1.17	9183345000	18097	3.51	513000	514000	505000	668000	360000	514000	507377.68	5.05	0	-7506	530000	522000	513000	505000	496000	526000	509000	1170	154000	500	390640	1000	1	234000000	1188720	153.66	6.35	12	0.01	3306.00	80052.00	629000	20221111	-19.24	415000	20221004	22.41	620000	-18.06	20230726	421000	20.67	20230104	629000	-19.24	20221111	415000	22.41	20221004	0.11	Y	373220	500	1170 억	11816287	N	N	117402	N	N
66	20230915	161020	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	514000	6000	2	1.18	261586036000	508437	172.61	506000	521000	504000	660000	356000	508000	514490.84	5.06	0	-33730	520666	514332	504666	498332	488666	517500	501500	1170	152000	500	386080	1000	1	234000000	1202760	155.47	6.42	12	0.22	3306.00	80052.00	629000	20221111	-18.28	415000	20221004	23.86	620000	-17.10	20230726	421000	22.09	20230104	629000	-18.28	20221111	415000	23.86	20221004	0.11	Y	373220	500	1170 억	11834153	N	N	112720	N	N
67	20230915	151017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	516000	8000	2	1.57	133610522000	259475	88.09	506000	521000	504000	660000	356000	508000	514926.46	5.06	0	-16786	520666	514332	504666	498332	488666	517500	501500	1170	152000	500	386080	1000	1	234000000	1207440	156.08	6.45	12	0.11	3306.00	80052.00	629000	20221111	-17.97	415000	20221004	24.34	620000	-16.77	20230726	421000	22.57	20230104	629000	-17.97	20221111	415000	24.34	20221004	0.11	Y	373220	500	1170 억	11834153	N	N	94555	N	N
68	20230915	141022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	518000	10000	2	1.97	115900937000	225178	76.45	506000	521000	504000	660000	356000	508000	514708.17	5.06	0	-13103	520666	514332	504666	498332	488666	517500	501500	1170	152000	500	386080	1000	1	234000000	1212120	156.68	6.47	12	0.10	3306.00	80052.00	629000	20221111	-17.65	415000	20221004	24.82	620000	-16.45	20230726	421000	23.04	20230104	629000	-17.65	20221111	415000	24.82	20221004	0.11	Y	373220	500	1170 억	11834153	N	N	94555	N	N
69	20230915	131009	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	520000	12000	2	2.36	93035041000	181176	61.51	506000	521000	504000	660000	356000	508000	513506.52	5.06	0	-12890	520666	514332	504666	498332	488666	517500	501500	1170	152000	500	386080	1000	1	234000000	1216800	157.29	6.50	12	0.08	3306.00	80052.00	629000	20221111	-17.33	415000	20221004	25.30	620000	-16.13	20230726	421000	23.52	20230104	629000	-17.33	20221111	415000	25.30	20221004	0.11	Y	373220	500	1170 억	11834153	N	N	94555	N	N
70	20230915	121015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	518000	10000	2	1.97	75091860000	146622	49.78	506000	518000	504000	660000	356000	508000	512146.01	5.06	0	-16967	520666	514332	504666	498332	488666	517500	501500	1170	152000	500	386080	1000	1	234000000	1212120	156.68	6.47	12	0.06	3306.00	80052.00	629000	20221111	-17.65	415000	20221004	24.82	620000	-16.45	20230726	421000	23.04	20230104	629000	-17.65	20221111	415000	24.82	20221004	0.11	Y	373220	500	1170 억	11834153	N	N	94555	N	N
71	20230915	111025	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	515000	7000	2	1.38	59895922000	117211	39.79	506000	517000	504000	660000	356000	508000	511009.47	5.06	0	-16979	520666	514332	504666	498332	488666	517500	501500	1170	152000	500	386080	1000	1	234000000	1205100	155.78	6.43	12	0.05	3306.00	80052.00	629000	20221111	-18.12	415000	20221004	24.10	620000	-16.94	20230726	421000	22.33	20230104	629000	-18.12	20221111	415000	24.10	20221004	0.11	Y	373220	500	1170 억	11834153	N	N	94555	N	N
72	20230915	101023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	514000	6000	2	1.18	40110421000	78737	26.73	506000	515000	504000	660000	356000	508000	509422.83	5.06	0	-10696	520666	514332	504666	498332	488666	517500	501500	1170	152000	500	386080	1000	1	234000000	1202760	155.47	6.42	12	0.03	3306.00	80052.00	629000	20221111	-18.28	415000	20221004	23.86	620000	-17.10	20230726	421000	22.09	20230104	629000	-18.28	20221111	415000	23.86	20221004	0.11	Y	373220	500	1170 억	11834153	N	N	94555	N	N
73	20230915	091010	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	508000	0	3	0.00	7691251000	15214	5.17	506000	508000	504000	660000	356000	508000	505537.24	5.06	0	-5442	520666	514332	504666	498332	488666	517500	501500	1170	152000	500	386080	1000	1	234000000	1188720	153.66	6.35	12	0.01	3306.00	80052.00	629000	20221111	-19.24	415000	20221004	22.41	620000	-18.06	20230726	421000	20.67	20230104	629000	-19.24	20221111	415000	22.41	20221004	0.11	Y	373220	500	1170 억	11834153	N	N	94555	N	N
74	20230914	161022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	508000	13500	2	2.73	148290592000	293490	108.27	496500	511000	495000	642000	346500	494500	505254.40	5.09	0	-18727	507500	501000	495500	489000	483500	504250	492250	1170	147500	500	375820	1000	1	234000000	1188720	153.66	6.35	12	0.13	3306.00	80052.00	629000	20221111	-19.24	415000	20221004	22.41	620000	-18.06	20230726	421000	20.67	20230104	629000	-19.24	20221111	415000	22.41	20221004	0.11	Y	373220	500	1170 억	11919967	N	N	94461	N	N
75	20230914	150949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	504000	9500	2	1.92	101596966000	201516	74.34	496500	511000	495000	642000	346500	494500	504163.27	5.09	0	2789	507500	501000	495500	489000	483500	504250	492250	1170	147500	500	375820	1000	1	234000000	1179360	152.45	6.30	12	0.09	3306.00	80052.00	629000	20221111	-19.87	415000	20221004	21.45	620000	-18.71	20230726	421000	19.71	20230104	629000	-19.87	20221111	415000	21.45	20221004	0.11	Y	373220	500	1170 억	11919967	N	N	72217	N	N
76	20230914	141015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	503000	8500	2	1.72	86616037000	171779	63.37	496500	511000	495000	642000	346500	494500	504229.49	5.09	0	10711	507500	501000	495500	489000	483500	504250	492250	1170	147500	500	375820	1000	1	234000000	1177020	152.15	6.28	12	0.07	3306.00	80052.00	629000	20221111	-20.03	415000	20221004	21.20	620000	-18.87	20230726	421000	19.48	20230104	629000	-20.03	20221111	415000	21.20	20221004	0.11	Y	373220	500	1170 억	11919967	N	N	72217	N	N
77	20230914	130954	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	505000	10500	2	2.12	74667868000	148089	54.63	496500	511000	495000	642000	346500	494500	504209.41	5.09	0	14815	507500	501000	495500	489000	483500	504250	492250	1170	147500	500	375820	1000	1	234000000	1181700	152.75	6.31	12	0.06	3306.00	80052.00	629000	20221111	-19.71	415000	20221004	21.69	620000	-18.55	20230726	421000	19.95	20230104	629000	-19.71	20221111	415000	21.69	20221004	0.11	Y	373220	500	1170 억	11919967	N	N	72217	N	N
78	20230914	121002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	505000	10500	2	2.12	67241546000	133408	49.22	496500	511000	495000	642000	346500	494500	504029.34	5.09	0	16236	507500	501000	495500	489000	483500	504250	492250	1170	147500	500	375820	1000	1	234000000	1181700	152.75	6.31	12	0.06	3306.00	80052.00	629000	20221111	-19.71	415000	20221004	21.69	620000	-18.55	20230726	421000	19.95	20230104	629000	-19.71	20221111	415000	21.69	20221004	0.11	Y	373220	500	1170 억	11919967	N	N	72217	N	N
79	20230914	110955	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	507000	12500	2	2.53	57596978000	114365	42.19	496500	511000	495000	642000	346500	494500	503624.17	5.09	0	18513	507500	501000	495500	489000	483500	504250	492250	1170	147500	500	375820	1000	1	234000000	1186380	153.36	6.33	12	0.05	3306.00	80052.00	629000	20221111	-19.40	415000	20221004	22.17	620000	-18.23	20230726	421000	20.43	20230104	629000	-19.40	20221111	415000	22.17	20221004	0.11	Y	373220	500	1170 억	11919967	N	N	72217	N	N
80	20230914	100948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	503000	8500	2	1.72	27547814000	55155	20.35	496500	504000	495000	642000	346500	494500	499461.77	5.09	0	5965	507500	501000	495500	489000	483500	504250	492250	1170	147500	500	375820	1000	1	234000000	1177020	152.15	6.28	12	0.02	3306.00	80052.00	629000	20221111	-20.03	415000	20221004	21.20	620000	-18.87	20230726	421000	19.48	20230104	629000	-20.03	20221111	415000	21.20	20221004	0.11	Y	373220	500	1170 억	11919967	N	N	72217	N	N
81	20230914	091007	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	498000	3500	2	0.71	8127240000	16364	6.04	496500	499000	495000	642000	346500	494500	496653.63	5.09	0	1695	507500	501000	495500	489000	483500	504250	492250	1170	147500	500	375820	500	1	234000000	1165320	150.64	6.22	12	0.01	3306.00	80052.00	629000	20221111	-20.83	415000	20221004	20.00	620000	-19.68	20230726	421000	18.29	20230104	629000	-20.83	20221111	415000	20.00	20221004	0.11	Y	373220	500	1170 억	11919967	N	N	72217	N	N
82	20230913	161011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	494500	-5000	5	-1.00	132572455500	267884	89.03	491000	502000	490000	649000	350000	499500	494887.22	5.10	72	7043	521500	510500	505000	494000	488500	507750	491250	1170	149500	500	379620	500	1	234000000	1157130	149.58	6.18	12	0.11	3306.00	80052.00	629000	20221111	-21.38	415000	20221004	19.16	620000	-20.24	20230726	421000	17.46	20230104	629000	-21.38	20221111	415000	19.16	20221004	0.11	Y	373220	500	1170 억	11931370	N	N	70549	N	N
83	20230913	151002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	494000	-5500	5	-1.10	119398162000	241226	80.17	491000	502000	490000	649000	350000	499500	494962.89	5.10	72	5496	521500	510500	505000	494000	488500	507750	491250	1170	149500	500	379620	500	1	234000000	1155960	149.43	6.17	12	0.10	3306.00	80052.00	629000	20221111	-21.46	415000	20221004	19.04	620000	-20.32	20230726	421000	17.34	20230104	629000	-21.46	20221111	415000	19.04	20221004	0.11	Y	373220	500	1170 억	11931370	N	N	102295	N	N
84	20230913	141010	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	495500	-4000	5	-0.80	104323217000	210730	70.04	491000	502000	490000	649000	350000	499500	495055.17	5.10	72	-209	521500	510500	505000	494000	488500	507750	491250	1170	149500	500	379620	500	1	234000000	1159470	149.88	6.19	12	0.09	3306.00	80052.00	629000	20221111	-21.22	415000	20221004	19.40	620000	-20.08	20230726	421000	17.70	20230104	629000	-21.22	20221111	415000	19.40	20221004	0.11	Y	373220	500	1170 억	11931370	N	N	102295	N	N
85	20230913	130941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	492500	-7000	5	-1.40	90755946500	183278	60.91	491000	502000	490000	649000	350000	499500	495180.62	5.10	72	-1331	521500	510500	505000	494000	488500	507750	491250	1170	149500	500	379620	500	1	234000000	1152450	148.97	6.15	12	0.08	3306.00	80052.00	629000	20221111	-21.70	415000	20221004	18.67	620000	-20.56	20230726	421000	16.98	20230104	629000	-21.70	20221111	415000	18.67	20221004	0.11	Y	373220	500	1170 억	11931370	N	N	102295	N	N
86	20230913	121008	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	493500	-6000	5	-1.20	79685469500	160846	53.46	491000	502000	490000	649000	350000	499500	495413.31	5.10	72	-4207	521500	510500	505000	494000	488500	507750	491250	1170	149500	500	379620	500	1	234000000	1154790	149.27	6.16	12	0.07	3306.00	80052.00	629000	20221111	-21.54	415000	20221004	18.92	620000	-20.40	20230726	421000	17.22	20230104	629000	-21.54	20221111	415000	18.92	20221004	0.11	Y	373220	500	1170 억	11931370	N	N	102295	N	N
87	20230913	111006	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	496500	-3000	5	-0.60	70576677000	142435	47.34	491000	502000	490000	649000	350000	499500	495499.43	5.10	72	-4737	521500	510500	505000	494000	488500	507750	491250	1170	149500	500	379620	500	1	234000000	1161810	150.18	6.20	12	0.06	3306.00	80052.00	629000	20221111	-21.07	415000	20221004	19.64	620000	-19.92	20230726	421000	17.93	20230104	629000	-21.07	20221111	415000	19.64	20221004	0.11	Y	373220	500	1170 억	11931370	N	N	102295	N	N
88	20230913	100951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	500000	500	2	0.10	56099555000	113438	37.70	491000	501000	490000	649000	350000	499500	494536.99	5.10	72	-6338	521500	510500	505000	494000	488500	507750	491250	1170	149500	500	379620	1000	1	234000000	1170000	151.24	6.25	12	0.05	3306.00	80052.00	629000	20221111	-20.51	415000	20221004	20.48	620000	-19.35	20230726	421000	18.76	20230104	629000	-20.51	20221111	415000	20.48	20221004	0.11	Y	373220	500	1170 억	11931370	N	N	102295	N	N
89	20230913	090944	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	491500	-8000	5	-1.60	19327621000	39165	13.02	491000	498000	491000	649000	350000	499500	493483.88	5.10	72	-6017	521500	510500	505000	494000	488500	507750	491250	1170	149500	500	379620	500	1	234000000	1150110	148.67	6.14	12	0.02	3306.00	80052.00	629000	20221111	-21.86	415000	20221004	18.43	620000	-20.73	20230726	421000	16.75	20230104	629000	-21.86	20221111	415000	18.43	20221004	0.11	Y	373220	500	1170 억	11931370	N	N	102295	N	N
90	20230912	160942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	499500	-8500	5	-1.67	146820185000	291975	182.93	513000	516000	499500	660000	356000	508000	502858.33	5.14	0	-70205	515333	511666	508333	504666	501333	510000	503000	1170	152000	500	386080	500	1	234000000	1168830	151.09	6.24	12	0.12	3306.00	80052.00	629000	20221111	-20.59	415000	20221004	20.36	620000	-19.44	20230726	421000	18.65	20230104	629000	-20.59	20221111	415000	20.36	20221004	0.11	Y	373220	500	1170 억	12032235	N	N	101748	N	N
91	20230912	150952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	500000	-8000	5	-1.57	136949881000	272219	170.55	513000	516000	499500	660000	356000	508000	503087.15	5.14	0	-63151	515333	511666	508333	504666	501333	510000	503000	1170	152000	500	386080	1000	1	234000000	1170000	151.24	6.25	12	0.12	3306.00	80052.00	629000	20221111	-20.51	415000	20221004	20.48	620000	-19.35	20230726	421000	18.76	20230104	629000	-20.51	20221111	415000	20.48	20221004	0.11	Y	373220	500	1170 억	12032235	N	N	46031	N	N
92	20230912	140949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	501000	-7000	5	-1.38	121640183000	241618	151.38	513000	516000	499500	660000	356000	508000	503440.07	5.14	0	-54992	515333	511666	508333	504666	501333	510000	503000	1170	152000	500	386080	1000	1	234000000	1172340	151.54	6.26	12	0.10	3306.00	80052.00	629000	20221111	-20.35	415000	20221004	20.72	620000	-19.19	20230726	421000	19.00	20230104	629000	-20.35	20221111	415000	20.72	20221004	0.11	Y	373220	500	1170 억	12032235	N	N	46031	N	N
93	20230912	130936	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	500000	-8000	5	-1.57	84098948000	166539	104.34	513000	516000	500000	660000	356000	508000	504980.50	5.14	0	-36290	515333	511666	508333	504666	501333	510000	503000	1170	152000	500	386080	1000	1	234000000	1170000	151.24	6.25	12	0.07	3306.00	80052.00	629000	20221111	-20.51	415000	20221004	20.48	620000	-19.35	20230726	421000	18.76	20230104	629000	-20.51	20221111	415000	20.48	20221004	0.11	Y	373220	500	1170 억	12032235	N	N	46031	N	N
94	20230912	120937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	504000	-4000	5	-0.79	71897611000	142202	89.09	513000	516000	501000	660000	356000	508000	505601.97	5.14	0	-28611	515333	511666	508333	504666	501333	510000	503000	1170	152000	500	386080	1000	1	234000000	1179360	152.45	6.30	12	0.06	3306.00	80052.00	629000	20221111	-19.87	415000	20221004	21.45	620000	-18.71	20230726	421000	19.71	20230104	629000	-19.87	20221111	415000	21.45	20221004	0.11	Y	373220	500	1170 억	12032235	N	N	46031	N	N
95	20230912	110943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	503000	-5000	5	-0.98	66193157000	130866	81.99	513000	516000	501000	660000	356000	508000	505808.67	5.14	0	-26482	515333	511666	508333	504666	501333	510000	503000	1170	152000	500	386080	1000	1	234000000	1177020	152.15	6.28	12	0.06	3306.00	80052.00	629000	20221111	-20.03	415000	20221004	21.20	620000	-18.87	20230726	421000	19.48	20230104	629000	-20.03	20221111	415000	21.20	20221004	0.11	Y	373220	500	1170 억	12032235	N	N	46031	N	N
96	20230912	100933	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	503000	-5000	5	-0.98	44477399000	87605	54.89	513000	516000	501000	660000	356000	508000	507703.89	5.14	0	-26731	515333	511666	508333	504666	501333	510000	503000	1170	152000	500	386080	1000	1	234000000	1177020	152.15	6.28	12	0.04	3306.00	80052.00	629000	20221111	-20.03	415000	20221004	21.20	620000	-18.87	20230726	421000	19.48	20230104	629000	-20.03	20221111	415000	21.20	20221004	0.11	Y	373220	500	1170 억	12032235	N	N	46031	N	N
97	20230912	090955	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	511000	3000	2	0.59	12363743000	24089	15.09	513000	516000	510000	660000	356000	508000	513252.65	5.14	0	-7118	515333	511666	508333	504666	501333	510000	503000	1170	152000	500	386080	1000	1	234000000	1195740	154.57	6.38	12	0.01	3306.00	80052.00	629000	20221111	-18.76	415000	20221004	23.13	620000	-17.58	20230726	421000	21.38	20230104	629000	-18.76	20221111	415000	23.13	20221004	0.11	Y	373220	500	1170 억	12032235	N	N	46031	N	N
98	20230911	160936	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	508000	-1000	5	-0.20	80515365000	158346	55.07	512000	512000	505000	661000	357000	509000	508477.10	5.15	72	-14386	527666	518332	511666	502332	495666	515000	499000	1170	152000	500	386840	1000	1	234000000	1188720	153.66	6.35	12	0.07	3306.00	80052.00	629000	20221111	-19.24	415000	20221004	22.41	620000	-18.06	20230726	421000	20.67	20230104	629000	-19.24	20221111	415000	22.41	20221004	0.11	Y	373220	500	1170 억	12051673	N	N	46031	N	N
99	20230911	150938	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	508000	-1000	5	-0.20	70087107000	137811	47.93	512000	512000	505000	661000	357000	509000	508573.36	5.15	72	-17158	527666	518332	511666	502332	495666	515000	499000	1170	152000	500	386840	1000	1	234000000	1188720	153.66	6.35	12	0.06	3306.00	80052.00	629000	20221111	-19.24	415000	20221004	22.41	620000	-18.06	20230726	421000	20.67	20230104	629000	-19.24	20221111	415000	22.41	20221004	0.11	Y	373220	500	1170 억	12051673	N	N	37440	N	N
100	20230911	140948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	509000	0	3	0.00	56158229000	110400	38.40	512000	512000	505000	661000	357000	509000	508678.90	5.15	72	-15222	527666	518332	511666	502332	495666	515000	499000	1170	152000	500	386840	1000	1	234000000	1191060	153.96	6.36	12	0.05	3306.00	80052.00	629000	20221111	-19.08	415000	20221004	22.65	620000	-17.90	20230726	421000	20.90	20230104	629000	-19.08	20221111	415000	22.65	20221004	0.11	Y	373220	500	1170 억	12051673	N	N	37440	N	N
101	20230911	130921	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	507000	-2000	5	-0.39	43650616000	85810	29.85	512000	512000	505000	661000	357000	509000	508688.27	5.15	72	-12714	527666	518332	511666	502332	495666	515000	499000	1170	152000	500	386840	1000	1	234000000	1186380	153.36	6.33	12	0.04	3306.00	80052.00	629000	20221111	-19.40	415000	20221004	22.17	620000	-18.23	20230726	421000	20.43	20230104	629000	-19.40	20221111	415000	22.17	20221004	0.11	Y	373220	500	1170 억	12051673	N	N	37440	N	N
102	20230911	120938	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	510000	1000	2	0.20	37163119000	73062	25.41	512000	512000	505000	661000	357000	509000	508650.65	5.15	72	-9406	527666	518332	511666	502332	495666	515000	499000	1170	152000	500	386840	1000	1	234000000	1193400	154.26	6.37	12	0.03	3306.00	80052.00	629000	20221111	-18.92	415000	20221004	22.89	620000	-17.74	20230726	421000	21.14	20230104	629000	-18.92	20221111	415000	22.89	20221004	0.11	Y	373220	500	1170 억	12051673	N	N	37440	N	N
103	20230911	110920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	510000	1000	2	0.20	29631329000	58312	20.28	512000	512000	505000	661000	357000	509000	508147.93	5.15	72	-5470	527666	518332	511666	502332	495666	515000	499000	1170	152000	500	386840	1000	1	234000000	1193400	154.26	6.37	12	0.02	3306.00	80052.00	629000	20221111	-18.92	415000	20221004	22.89	620000	-17.74	20230726	421000	21.14	20230104	629000	-18.92	20221111	415000	22.89	20221004	0.11	Y	373220	500	1170 억	12051673	N	N	37440	N	N
104	20230911	100921	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	506000	-3000	5	-0.59	20381347000	40130	13.96	512000	512000	505000	661000	357000	509000	507876.25	5.15	72	-5041	527666	518332	511666	502332	495666	515000	499000	1170	152000	500	386840	1000	1	234000000	1184040	153.06	6.32	12	0.02	3306.00	80052.00	629000	20221111	-19.55	415000	20221004	21.93	620000	-18.39	20230726	421000	20.19	20230104	629000	-19.55	20221111	415000	21.93	20221004	0.11	Y	373220	500	1170 억	12051673	N	N	37440	N	N
105	20230911	090918	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	506000	-3000	5	-0.59	6900739000	13537	4.71	512000	512000	505000	661000	357000	509000	509782.76	5.15	72	-725	527666	518332	511666	502332	495666	515000	499000	1170	152000	500	386840	1000	1	234000000	1184040	153.06	6.32	12	0.01	3306.00	80052.00	629000	20221111	-19.55	415000	20221004	21.93	620000	-18.39	20230726	421000	20.19	20230104	629000	-19.55	20221111	415000	21.93	20221004	0.11	Y	373220	500	1170 억	12051673	N	N	37440	N	N
106	20230908	160942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	509000	-8000	5	-1.55	140514494000	275380	89.28	520000	521000	505000	672000	362000	517000	510256.89	5.19	50	-74118	535000	526000	520000	511000	505000	523000	508000	1170	155000	500	392920	1000	1	234000000	1191060	153.96	6.36	12	0.12	3306.00	80052.00	629000	20221111	-19.08	415000	20221004	22.65	620000	-17.90	20230726	421000	20.90	20230104	629000	-19.08	20221111	415000	22.65	20221004	0.11	Y	373220	500	1170 억	12136762	N	N	35288	N	N
107	20230908	150944	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	508000	-9000	5	-1.74	128734757000	252241	81.78	520000	521000	505000	672000	362000	517000	510363.12	5.19	50	-67074	535000	526000	520000	511000	505000	523000	508000	1170	155000	500	392920	1000	1	234000000	1188720	153.66	6.35	12	0.11	3306.00	80052.00	629000	20221111	-19.24	415000	20221004	22.41	620000	-18.06	20230726	421000	20.67	20230104	629000	-19.24	20221111	415000	22.41	20221004	0.11	Y	373220	500	1170 억	12136762	N	N	81157	N	N
108	20230908	140932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	505000	-12000	5	-2.32	105029879000	205451	66.61	520000	521000	505000	672000	362000	517000	511215.13	5.19	50	-64423	535000	526000	520000	511000	505000	523000	508000	1170	155000	500	392920	1000	1	234000000	1181700	152.75	6.31	12	0.09	3306.00	80052.00	629000	20221111	-19.71	415000	20221004	21.69	620000	-18.55	20230726	421000	19.95	20230104	629000	-19.71	20221111	415000	21.69	20221004	0.11	Y	373220	500	1170 억	12136762	N	N	81157	N	N
109	20230908	130942	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	505000	-12000	5	-2.32	87014667000	169816	55.06	520000	521000	505000	672000	362000	517000	512404.56	5.19	50	-55881	535000	526000	520000	511000	505000	523000	508000	1170	155000	500	392920	1000	1	234000000	1181700	152.75	6.31	12	0.07	3306.00	80052.00	629000	20221111	-19.71	415000	20221004	21.69	620000	-18.55	20230726	421000	19.95	20230104	629000	-19.71	20221111	415000	21.69	20221004	0.11	Y	373220	500	1170 억	12136762	N	N	81157	N	N
110	20230908	120953	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	508000	-9000	5	-1.74	69705306000	135609	43.97	520000	521000	508000	672000	362000	517000	514015.98	5.19	50	-48479	535000	526000	520000	511000	505000	523000	508000	1170	155000	500	392920	1000	1	234000000	1188720	153.66	6.35	12	0.06	3306.00	80052.00	629000	20221111	-19.24	415000	20221004	22.41	620000	-18.06	20230726	421000	20.67	20230104	629000	-19.24	20221111	415000	22.41	20221004	0.11	Y	373220	500	1170 억	12136762	N	N	81157	N	N
111	20230908	110948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	513000	-4000	5	-0.77	40217597000	77966	25.28	520000	521000	513000	672000	362000	517000	515834.50	5.19	50	-24862	535000	526000	520000	511000	505000	523000	508000	1170	155000	500	392920	1000	1	234000000	1200420	155.17	6.41	12	0.03	3306.00	80052.00	629000	20221111	-18.44	415000	20221004	23.61	620000	-17.26	20230726	421000	21.85	20230104	629000	-18.44	20221111	415000	23.61	20221004	0.11	Y	373220	500	1170 억	12136762	N	N	81157	N	N
112	20230908	100940	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	513000	-4000	5	-0.77	27329770000	52909	17.15	520000	521000	513000	672000	362000	517000	516542.60	5.19	50	-16758	535000	526000	520000	511000	505000	523000	508000	1170	155000	500	392920	1000	1	234000000	1200420	155.17	6.41	12	0.02	3306.00	80052.00	629000	20221111	-18.44	415000	20221004	23.61	620000	-17.26	20230726	421000	21.85	20230104	629000	-18.44	20221111	415000	23.61	20221004	0.11	Y	373220	500	1170 억	12136762	N	N	81157	N	N
113	20230908	090947	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	520000	3000	2	0.58	10289546000	19867	6.44	520000	521000	514000	672000	362000	517000	517923.24	5.19	50	-7218	535000	526000	520000	511000	505000	523000	508000	1170	155000	500	392920	1000	1	234000000	1216800	157.29	6.50	12	0.01	3306.00	80052.00	629000	20221111	-17.33	415000	20221004	25.30	620000	-16.13	20230726	421000	23.52	20230104	629000	-17.33	20221111	415000	25.30	20221004	0.11	Y	373220	500	1170 억	12136762	N	N	81157	N	N
114	20230907	160929	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	517000	-10000	5	-1.90	159406032000	307069	161.67	523000	529000	514000	685000	369000	527000	519117.81	5.19	0	16818	545000	536000	531000	522000	517000	533500	519500	1170	158000	500	400520	1000	1	234000000	1209780	156.38	6.46	12	0.13	3306.00	80052.00	629000	20221111	-17.81	415000	20221004	24.58	620000	-16.61	20230726	421000	22.80	20230104	629000	-17.81	20221111	415000	24.58	20221004	0.11	Y	373220	500	1170 억	12145743	N	N	81157	N	N
115	20230907	150935	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	515000	-12000	5	-2.28	144524565000	278267	146.50	523000	529000	514000	685000	369000	527000	519369.60	5.19	0	15511	545000	536000	531000	522000	517000	533500	519500	1170	158000	500	400520	1000	1	234000000	1205100	155.78	6.43	12	0.12	3306.00	80052.00	629000	20221111	-18.12	415000	20221004	24.10	620000	-16.94	20230726	421000	22.33	20230104	629000	-18.12	20221111	415000	24.10	20221004	0.11	Y	373220	500	1170 억	12145743	N	N	52881	N	N
116	20230907	140934	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	516000	-11000	5	-2.09	126779236000	243855	128.39	523000	529000	514000	685000	369000	527000	519891.61	5.19	0	9892	545000	536000	531000	522000	517000	533500	519500	1170	158000	500	400520	1000	1	234000000	1207440	156.08	6.45	12	0.10	3306.00	80052.00	629000	20221111	-17.97	415000	20221004	24.34	620000	-16.77	20230726	421000	22.57	20230104	629000	-17.97	20221111	415000	24.34	20221004	0.11	Y	373220	500	1170 억	12145743	N	N	52881	N	N
117	20230907	130928	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	517000	-10000	5	-1.90	94821325000	181841	95.74	523000	529000	516000	685000	369000	527000	521447.26	5.19	0	2181	545000	536000	531000	522000	517000	533500	519500	1170	158000	500	400520	1000	1	234000000	1209780	156.38	6.46	12	0.08	3306.00	80052.00	629000	20221111	-17.81	415000	20221004	24.58	620000	-16.61	20230726	421000	22.80	20230104	629000	-17.81	20221111	415000	24.58	20221004	0.11	Y	373220	500	1170 억	12145743	N	N	52881	N	N
118	20230907	120943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	519000	-8000	5	-1.52	74766550000	143122	75.35	523000	529000	519000	685000	369000	527000	522392.50	5.19	0	3775	545000	536000	531000	522000	517000	533500	519500	1170	158000	500	400520	1000	1	234000000	1214460	156.99	6.48	12	0.06	3306.00	80052.00	629000	20221111	-17.49	415000	20221004	25.06	620000	-16.29	20230726	421000	23.28	20230104	629000	-17.49	20221111	415000	25.06	20221004	0.11	Y	373220	500	1170 억	12145743	N	N	52881	N	N
119	20230907	110931	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	521000	-6000	5	-1.14	55809398000	106710	56.18	523000	529000	521000	685000	369000	527000	522995.01	5.19	0	12660	545000	536000	531000	522000	517000	533500	519500	1170	158000	500	400520	1000	1	234000000	1219140	157.59	6.51	12	0.05	3306.00	80052.00	629000	20221111	-17.17	415000	20221004	25.54	620000	-15.97	20230726	421000	23.75	20230104	629000	-17.17	20221111	415000	25.54	20221004	0.11	Y	373220	500	1170 억	12145743	N	N	52881	N	N
120	20230907	100932	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	524000	-3000	5	-0.57	34582353000	66018	34.76	523000	529000	521000	685000	369000	527000	523824.97	5.19	0	10619	545000	536000	531000	522000	517000	533500	519500	1170	158000	500	400520	1000	1	234000000	1226160	158.50	6.55	12	0.03	3306.00	80052.00	629000	20221111	-16.69	415000	20221004	26.27	620000	-15.48	20230726	421000	24.47	20230104	629000	-16.69	20221111	415000	26.27	20221004	0.11	Y	373220	500	1170 억	12145743	N	N	52881	N	N
121	20230907	090947	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	-1000	5	-0.19	7789597000	14816	7.80	523000	529000	522000	685000	369000	527000	525743.01	5.19	0	3528	545000	536000	531000	522000	517000	533500	519500	1170	158000	500	400520	1000	1	234000000	1230840	159.10	6.57	12	0.01	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.11	Y	373220	500	1170 억	12145743	N	N	52881	N	N
122	20230906	160933	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	527000	-9000	5	-1.68	100081132000	187977	120.04	537000	540000	526000	696000	376000	536000	532422.58	5.19	-285	26236	542666	539332	533666	530332	524666	541000	532000	1170	160000	500	407360	1000	1	234000000	1233180	159.41	6.58	12	0.08	3306.00	80052.00	629000	20221111	-16.22	415000	20221004	26.99	620000	-15.00	20230726	421000	25.18	20230104	629000	-16.22	20221111	415000	26.99	20221004	0.11	Y	373220	500	1170 억	12144967	N	N	51219	N	N
123	20230906	150935	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	529000	-7000	5	-1.31	83071429000	155711	99.43	537000	540000	526000	696000	376000	536000	533497.06	5.19	-285	17738	542666	539332	533666	530332	524666	541000	532000	1170	160000	500	407360	1000	1	234000000	1237860	160.01	6.61	12	0.07	3306.00	80052.00	629000	20221111	-15.90	415000	20221004	27.47	620000	-14.68	20230726	421000	25.65	20230104	629000	-15.90	20221111	415000	27.47	20221004	0.11	Y	373220	500	1170 억	12144967	N	N	24370	N	N
124	20230906	140936	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	-5000	5	-0.93	59730265000	111530	71.22	537000	540000	531000	696000	376000	536000	535553.24	5.19	-285	9992	542666	539332	533666	530332	524666	541000	532000	1170	160000	500	407360	1000	1	234000000	1242540	160.62	6.63	12	0.05	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.11	Y	373220	500	1170 억	12144967	N	N	24370	N	N
125	20230906	130924	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	533000	-3000	5	-0.56	52554060000	98044	62.61	537000	540000	531000	696000	376000	536000	536025.26	5.19	-285	7768	542666	539332	533666	530332	524666	541000	532000	1170	160000	500	407360	1000	1	234000000	1247220	161.22	6.66	12	0.04	3306.00	80052.00	629000	20221111	-15.26	415000	20221004	28.43	620000	-14.03	20230726	421000	26.60	20230104	629000	-15.26	20221111	415000	28.43	20221004	0.11	Y	373220	500	1170 억	12144967	N	N	24370	N	N
126	20230906	120937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	532000	-4000	5	-0.75	45615045000	85004	54.28	537000	540000	532000	696000	376000	536000	536622.53	5.19	-285	7139	542666	539332	533666	530332	524666	541000	532000	1170	160000	500	407360	1000	1	234000000	1244880	160.92	6.65	12	0.04	3306.00	80052.00	629000	20221111	-15.42	415000	20221004	28.19	620000	-14.19	20230726	421000	26.37	20230104	629000	-15.42	20221111	415000	28.19	20221004	0.11	Y	373220	500	1170 억	12144967	N	N	24370	N	N
127	20230906	110945	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	535000	-1000	5	-0.19	38270685000	71256	45.50	537000	540000	534000	696000	376000	536000	537087.60	5.19	-285	7920	542666	539332	533666	530332	524666	541000	532000	1170	160000	500	407360	1000	1	234000000	1251900	161.83	6.68	12	0.03	3306.00	80052.00	629000	20221111	-14.94	415000	20221004	28.92	620000	-13.71	20230726	421000	27.08	20230104	629000	-14.94	20221111	415000	28.92	20221004	0.11	Y	373220	500	1170 억	12144967	N	N	24370	N	N
128	20230906	100920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	2000	2	0.37	24082570000	44841	28.63	537000	539000	534000	696000	376000	536000	537066.50	5.19	-285	4774	542666	539332	533666	530332	524666	541000	532000	1170	160000	500	407360	1000	1	234000000	1258920	162.73	6.72	12	0.02	3306.00	80052.00	629000	20221111	-14.47	415000	20221004	29.64	620000	-13.23	20230726	421000	27.79	20230104	629000	-14.47	20221111	415000	29.64	20221004	0.11	Y	373220	500	1170 억	12144967	N	N	24370	N	N
129	20230906	090922	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	2000	2	0.37	7355170000	13719	8.76	537000	539000	534000	696000	376000	536000	536130.44	5.19	-285	2006	542666	539332	533666	530332	524666	541000	532000	1170	160000	500	407360	1000	1	234000000	1258920	162.73	6.72	12	0.01	3306.00	80052.00	629000	20221111	-14.47	415000	20221004	29.64	620000	-13.23	20230726	421000	27.79	20230104	629000	-14.47	20221111	415000	29.64	20221004	0.11	Y	373220	500	1170 억	12144967	N	N	24370	N	N
130	20230905	160921	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	536000	6000	2	1.13	78515200000	147287	67.55	528000	537000	528000	689000	371000	530000	533072.70	5.19	0	29700	538000	534000	527000	523000	516000	536000	525000	1170	159000	500	402800	1000	1	234000000	1254240	162.13	6.70	12	0.06	3306.00	80052.00	629000	20221111	-14.79	415000	20221004	29.16	620000	-13.55	20230726	421000	27.32	20230104	629000	-14.79	20221111	415000	29.16	20221004	0.09	Y	373220	500	1170 억	12141775	N	N	20241	N	N
131	20230905	150936	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	535000	5000	2	0.94	68610150000	128803	59.07	528000	537000	528000	689000	371000	530000	532675.13	5.19	0	21156	538000	534000	527000	523000	516000	536000	525000	1170	159000	500	402800	1000	1	234000000	1251900	161.83	6.68	12	0.06	3306.00	80052.00	629000	20221111	-14.94	415000	20221004	28.92	620000	-13.71	20230726	421000	27.08	20230104	629000	-14.94	20221111	415000	28.92	20221004	0.09	Y	373220	500	1170 억	12141775	N	N	60309	N	N
132	20230905	140933	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	4000	2	0.75	55852031000	104927	48.12	528000	537000	528000	689000	371000	530000	532294.22	5.19	0	20041	538000	534000	527000	523000	516000	536000	525000	1170	159000	500	402800	1000	1	234000000	1249560	161.52	6.67	12	0.04	3306.00	80052.00	629000	20221111	-15.10	415000	20221004	28.67	620000	-13.87	20230726	421000	26.84	20230104	629000	-15.10	20221111	415000	28.67	20221004	0.09	Y	373220	500	1170 억	12141775	N	N	60309	N	N
133	20230905	130916	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	4000	2	0.75	43460904000	81785	37.51	528000	535000	528000	689000	371000	530000	531404.37	5.19	0	17634	538000	534000	527000	523000	516000	536000	525000	1170	159000	500	402800	1000	1	234000000	1249560	161.52	6.67	12	0.03	3306.00	80052.00	629000	20221111	-15.10	415000	20221004	28.67	620000	-13.87	20230726	421000	26.84	20230104	629000	-15.10	20221111	415000	28.67	20221004	0.09	Y	373220	500	1170 억	12141775	N	N	60309	N	N
134	20230905	120917	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	1000	2	0.19	34304470000	64627	29.64	528000	533000	528000	689000	371000	530000	530807.12	5.19	0	9819	538000	534000	527000	523000	516000	536000	525000	1170	159000	500	402800	1000	1	234000000	1242540	160.62	6.63	12	0.03	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.09	Y	373220	500	1170 억	12141775	N	N	60309	N	N
135	20230905	110924	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	1000	2	0.19	29735235000	56032	25.70	528000	533000	528000	689000	371000	530000	530683.12	5.19	0	8190	538000	534000	527000	523000	516000	536000	525000	1170	159000	500	402800	1000	1	234000000	1242540	160.62	6.63	12	0.02	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.09	Y	373220	500	1170 억	12141775	N	N	60309	N	N
136	20230905	100912	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	532000	2000	2	0.38	21717327000	40955	18.78	528000	533000	528000	689000	371000	530000	530272.92	5.19	0	5843	538000	534000	527000	523000	516000	536000	525000	1170	159000	500	402800	1000	1	234000000	1244880	160.92	6.65	12	0.02	3306.00	80052.00	629000	20221111	-15.42	415000	20221004	28.19	620000	-14.19	20230726	421000	26.37	20230104	629000	-15.42	20221111	415000	28.19	20221004	0.09	Y	373220	500	1170 억	12141775	N	N	60309	N	N
137	20230905	090913	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	530000	0	3	0.00	4863945000	9200	4.22	528000	531000	528000	689000	371000	530000	528689.39	5.19	0	111	538000	534000	527000	523000	516000	536000	525000	1170	159000	500	402800	1000	1	234000000	1240200	160.31	6.62	12	0.00	3306.00	80052.00	629000	20221111	-15.74	415000	20221004	27.71	620000	-14.52	20230726	421000	25.89	20230104	629000	-15.74	20221111	415000	27.71	20221004	0.09	Y	373220	500	1170 억	12141775	N	N	60309	N	N
138	20230904	160906	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	530000	8000	2	1.53	113424221000	215013	43.28	522000	531000	520000	678000	366000	522000	527520.89	5.18	0	29194	552666	537332	528666	513332	504666	533000	509000	1170	156000	500	396720	1000	1	234000000	1240200	160.31	6.62	12	0.09	3306.00	80052.00	629000	20221111	-15.74	415000	20221004	27.71	620000	-14.52	20230726	421000	25.89	20230104	629000	-15.74	20221111	415000	27.71	20221004	0.09	Y	373220	500	1170 억	12110516	N	N	58365	N	N
139	20230904	150853	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	530000	8000	2	1.53	100962636000	191493	38.55	522000	531000	520000	678000	366000	522000	527240.95	5.18	0	28561	552666	537332	528666	513332	504666	533000	509000	1170	156000	500	396720	1000	1	234000000	1240200	160.31	6.62	12	0.08	3306.00	80052.00	629000	20221111	-15.74	415000	20221004	27.71	620000	-14.52	20230726	421000	25.89	20230104	629000	-15.74	20221111	415000	27.71	20221004	0.09	Y	373220	500	1170 억	12110516	N	N	164536	N	N
140	20230904	140852	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	528000	6000	2	1.15	87403609000	165852	33.39	522000	531000	520000	678000	366000	522000	526999.43	5.18	0	24682	552666	537332	528666	513332	504666	533000	509000	1170	156000	500	396720	1000	1	234000000	1235520	159.71	6.60	12	0.07	3306.00	80052.00	629000	20221111	-16.06	415000	20221004	27.23	620000	-14.84	20230726	421000	25.42	20230104	629000	-16.06	20221111	415000	27.23	20221004	0.09	Y	373220	500	1170 억	12110516	N	N	164536	N	N
141	20230904	130906	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	529000	7000	2	1.34	71703505000	136200	27.42	522000	531000	520000	678000	366000	522000	526459.42	5.18	0	15976	552666	537332	528666	513332	504666	533000	509000	1170	156000	500	396720	1000	1	234000000	1237860	160.01	6.61	12	0.06	3306.00	80052.00	629000	20221111	-15.90	415000	20221004	27.47	620000	-14.68	20230726	421000	25.65	20230104	629000	-15.90	20221111	415000	27.47	20221004	0.09	Y	373220	500	1170 억	12110516	N	N	164536	N	N
142	20230904	120850	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	527000	5000	2	0.96	64409658000	122403	24.64	522000	531000	520000	678000	366000	522000	526211.86	5.18	0	11466	552666	537332	528666	513332	504666	533000	509000	1170	156000	500	396720	1000	1	234000000	1233180	159.41	6.58	12	0.05	3306.00	80052.00	629000	20221111	-16.22	415000	20221004	26.99	620000	-15.00	20230726	421000	25.18	20230104	629000	-16.22	20221111	415000	26.99	20221004	0.09	Y	373220	500	1170 억	12110516	N	N	164536	N	N
143	20230904	110833	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	527000	5000	2	0.96	57716851000	109726	22.09	522000	531000	520000	678000	366000	522000	526011.08	5.18	0	9169	552666	537332	528666	513332	504666	533000	509000	1170	156000	500	396720	1000	1	234000000	1233180	159.41	6.58	12	0.05	3306.00	80052.00	629000	20221111	-16.22	415000	20221004	26.99	620000	-15.00	20230726	421000	25.18	20230104	629000	-16.22	20221111	415000	26.99	20221004	0.09	Y	373220	500	1170 억	12110516	N	N	164536	N	N
144	20230904	100838	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	524000	2000	2	0.38	45096761000	85752	17.26	522000	531000	520000	678000	366000	522000	525900.21	5.18	0	7294	552666	537332	528666	513332	504666	533000	509000	1170	156000	500	396720	1000	1	234000000	1226160	158.50	6.55	12	0.04	3306.00	80052.00	629000	20221111	-16.69	415000	20221004	26.27	620000	-15.48	20230726	421000	24.47	20230104	629000	-16.69	20221111	415000	26.27	20221004	0.09	Y	373220	500	1170 억	12110516	N	N	164536	N	N
145	20230904	090850	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	525000	3000	2	0.57	13884814000	26526	5.34	522000	526000	520000	678000	366000	522000	523444.95	5.18	0	-1895	552666	537332	528666	513332	504666	533000	509000	1170	156000	500	396720	1000	1	234000000	1228500	158.80	6.56	12	0.01	3306.00	80052.00	629000	20221111	-16.53	415000	20221004	26.51	620000	-15.32	20230726	421000	24.70	20230104	629000	-16.53	20221111	415000	26.51	20221004	0.09	Y	373220	500	1170 억	12110516	N	N	164536	N	N
146	20230901	160843	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	522000	-22000	5	-4.04	259673949000	494449	40.80	544000	544000	520000	707000	381000	544000	525192.08	5.26	-390	-176929	558000	551000	547000	540000	536000	549000	538000	1170	163000	500	413440	1000	1	234000000	1221480	157.89	6.52	12	0.21	3306.00	80052.00	629000	20221111	-17.01	415000	20221004	25.78	620000	-15.81	20230726	421000	23.99	20230104	629000	-17.01	20221111	415000	25.78	20221004	0.10	Y	373220	500	1170 억	12301454	N	N	162960	N	N
147	20230901	150856	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	523000	-21000	5	-3.86	238965591000	454791	37.53	544000	544000	520000	707000	381000	544000	525440.25	5.26	-390	-173068	558000	551000	547000	540000	536000	549000	538000	1170	163000	500	413440	1000	1	234000000	1223820	158.20	6.53	12	0.19	3306.00	80052.00	629000	20221111	-16.85	415000	20221004	26.02	620000	-15.65	20230726	421000	24.23	20230104	629000	-16.85	20221111	415000	26.02	20221004	0.10	Y	373220	500	1170 억	12301454	N	N	184802	N	N
148	20230901	140856	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	523000	-21000	5	-3.86	221516915000	421393	34.77	544000	544000	520000	707000	381000	544000	525677.51	5.26	-390	-166122	558000	551000	547000	540000	536000	549000	538000	1170	163000	500	413440	1000	1	234000000	1223820	158.20	6.53	12	0.18	3306.00	80052.00	629000	20221111	-16.85	415000	20221004	26.02	620000	-15.65	20230726	421000	24.23	20230104	629000	-16.85	20221111	415000	26.02	20221004	0.10	Y	373220	500	1170 억	12301454	N	N	184802	N	N
149	20230901	130828	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	523000	-21000	5	-3.86	203094266000	386122	31.86	544000	544000	520000	707000	381000	544000	525984.47	5.26	-390	-159655	558000	551000	547000	540000	536000	549000	538000	1170	163000	500	413440	1000	1	234000000	1223820	158.20	6.53	12	0.17	3306.00	80052.00	629000	20221111	-16.85	415000	20221004	26.02	620000	-15.65	20230726	421000	24.23	20230104	629000	-16.85	20221111	415000	26.02	20221004	0.10	Y	373220	500	1170 억	12301454	N	N	184802	N	N
150	20230901	120840	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	521000	-23000	5	-4.23	184468136000	350465	28.92	544000	544000	520000	707000	381000	544000	526352.27	5.26	-390	-149065	558000	551000	547000	540000	536000	549000	538000	1170	163000	500	413440	1000	1	234000000	1219140	157.59	6.51	12	0.15	3306.00	80052.00	629000	20221111	-17.17	415000	20221004	25.54	620000	-15.97	20230726	421000	23.75	20230104	629000	-17.17	20221111	415000	25.54	20221004	0.10	Y	373220	500	1170 억	12301454	N	N	184802	N	N
151	20230901	110839	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	520000	-24000	5	-4.41	154699247000	293361	24.21	544000	544000	520000	707000	381000	544000	527333.78	5.26	-390	-126920	558000	551000	547000	540000	536000	549000	538000	1170	163000	500	413440	1000	1	234000000	1216800	157.29	6.50	12	0.13	3306.00	80052.00	629000	20221111	-17.33	415000	20221004	25.30	620000	-16.13	20230726	421000	23.52	20230104	629000	-17.33	20221111	415000	25.30	20221004	0.10	Y	373220	500	1170 억	12301454	N	N	184802	N	N
152	20230901	100834	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	-18000	5	-3.31	79128311000	148748	12.27	544000	544000	526000	707000	381000	544000	531961.78	5.26	-390	-58908	558000	551000	547000	540000	536000	549000	538000	1170	163000	500	413440	1000	1	234000000	1230840	159.10	6.57	12	0.06	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.10	Y	373220	500	1170 억	12301454	N	N	184802	N	N
153	20230901	090822	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	537000	-7000	5	-1.29	12758184000	23626	1.95	544000	544000	536000	707000	381000	544000	540005.25	5.26	-390	-4176	558000	551000	547000	540000	536000	549000	538000	1170	163000	500	413440	1000	1	234000000	1256580	162.43	6.71	12	0.01	3306.00	80052.00	629000	20221111	-14.63	415000	20221004	29.40	620000	-13.39	20230726	421000	27.55	20230104	629000	-14.63	20221111	415000	29.40	20221004	0.10	Y	373220	500	1170 억	12301454	N	N	184802	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History